Skip to main content

Dga Absolute Return ETF (NY: HF )

22.35 +0.11 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 4.559 4.721 4.540 4.559 5,155 -0.10(-2.08%)
Jun 29, 2010 5.120 5.159 4.611 4.656 364,209 -0.30(-6.11%)
Jun 25, 2010 4.959 5.030 4.817 4.959 2,720,038 +0.09(+1.85%)
Jun 24, 2010 5.191 5.333 4.837 4.869 211,989 -0.37(-7.02%)
Jun 23, 2010 5.107 5.320 4.895 5.236 107,893 +0.16(+3.18%)
Jun 22, 2010 4.953 5.127 4.914 5.075 75,692 +0.08(+1.55%)
Jun 21, 2010 5.095 5.095 4.979 4.998 44,581 -0.10(-1.90%)
Jun 18, 2010 5.095 5.127 5.011 5.095 38,915 -0.01(-0.13%)
Jun 17, 2010 5.114 5.153 5.062 5.101 33,029 +0.01(+0.13%)
Jun 16, 2010 5.030 5.146 4.927 5.095 78,905 +0.03(+0.64%)
Jun 15, 2010 4.966 5.082 4.837 5.062 133,506 +0.10(+1.95%)
Jun 14, 2010 4.966 4.966 4.888 4.966 96,854 +0.00(+0.00%)
Jun 11, 2010 4.933 4.966 4.804 4.966 71,646 +0.00(+0.00%)
Jun 10, 2010 4.966 4.985 4.837 4.966 126,050 +0.04(+0.79%)
Jun 09, 2010 4.772 4.940 4.708 4.927 128,698 +0.11(+2.28%)
Jun 08, 2010 4.920 4.966 4.643 4.817 175,681 -0.08(-1.58%)
Jun 07, 2010 4.991 5.133 4.843 4.895 99,707 -0.15(-3.07%)
Jun 04, 2010 5.049 5.198 4.972 5.049 73,030 -0.09(-1.76%)
Jun 03, 2010 4.959 5.204 4.908 5.140 86,826 +0.17(+3.51%)
Jun 02, 2010 4.927 4.991 4.779 4.966 165,376 +0.01(+0.26%)
Jun 01, 2010 4.991 5.159 4.920 4.953 94,787 -0.14(-2.78%)
May 28, 2010 5.095 5.153 4.991 5.095 140,141 -0.11(-2.11%)
May 27, 2010 4.959 5.211 4.959 5.204 130,617 +0.23(+4.53%)
May 26, 2010 5.153 5.198 4.908 4.979 121,289 -0.18(-3.50%)
May 25, 2010 4.927 5.159 4.882 5.159 103,817 +0.09(+1.78%)
May 24, 2010 5.249 5.282 4.869 5.069 215,626 -0.11(-2.12%)
May 21, 2010 4.843 5.217 4.779 5.178 245,628 +0.27(+5.52%)
May 20, 2010 4.953 5.030 4.882 4.908 106,139 -0.28(-5.35%)
May 19, 2010 5.167 5.224 4.940 5.185 103,751 -0.01(-0.12%)
May 18, 2010 5.578 5.598 5.172 5.191 173,542 -0.39(-6.94%)
May 17, 2010 5.617 5.669 5.423 5.578 156,629 +0.00(+0.00%)
May 14, 2010 5.578 5.746 5.494 5.578 107,504 -0.21(-3.57%)
May 13, 2010 5.798 5.823 5.656 5.785 122,276 -0.02(-0.33%)
May 12, 2010 5.830 5.836 5.694 5.804 152,672 +0.01(+0.22%)
May 11, 2010 5.888 5.901 5.772 5.791 136,039 -0.14(-2.29%)
May 10, 2010 5.849 5.946 5.836 5.926 226,372 +0.03(+0.44%)
May 07, 2010 5.881 6.027 5.785 5.901 196,363 -0.05(-0.76%)
May 06, 2010 6.288 6.288 5.843 5.946 136,236 -0.34(-5.34%)
May 05, 2010 6.268 6.320 6.159 6.281 189,601 -0.04(-0.61%)
May 04, 2010 5.901 6.417 5.901 6.320 258,050 +0.43(+7.22%)
May 03, 2010 5.649 5.894 5.533 5.894 227,260 +0.21(+3.63%)
Apr 30, 2010 5.901 5.901 5.623 5.688 210,842 -0.20(-3.40%)
Apr 29, 2010 5.836 5.894 5.772 5.888 130,049 +0.02(+0.33%)
Apr 28, 2010 5.772 5.952 5.772 5.868 43,449 +0.05(+0.89%)
Apr 27, 2010 6.120 6.120 5.746 5.817 105,082 -0.31(-5.05%)
Apr 26, 2010 6.055 6.178 6.055 6.126 203,802 +0.02(+0.32%)
Apr 23, 2010 6.036 6.159 6.004 6.107 86,196 +0.14(+2.27%)
Apr 22, 2010 5.991 6.088 5.933 5.972 94,505 +0.01(+0.11%)
Apr 21, 2010 5.804 6.075 5.772 5.965 139,468 +0.20(+3.47%)
Apr 20, 2010 5.417 5.798 5.404 5.765 65,450 +0.37(+6.81%)
Apr 19, 2010 5.275 5.398 5.224 5.398 41,641 +0.08(+1.58%)
Apr 16, 2010 5.269 5.320 5.230 5.314 38,605 +0.05(+0.86%)
Apr 15, 2010 5.159 5.275 5.159 5.269 32,466 +0.10(+1.87%)
Apr 14, 2010 5.153 5.256 5.095 5.172 53,722 -0.05(-0.87%)
Apr 13, 2010 5.288 5.301 5.217 5.217 44,038 -0.07(-1.34%)
Apr 12, 2010 5.275 5.320 5.217 5.288 29,296 -0.03(-0.49%)
Apr 09, 2010 5.249 5.320 5.249 5.314 55,947 +0.03(+0.61%)
Apr 08, 2010 5.224 5.301 5.159 5.282 331,997 +0.01(+0.24%)
Apr 07, 2010 5.172 5.320 5.159 5.269 114,073 +0.10(+2.00%)
Apr 06, 2010 5.049 5.282 5.049 5.166 104,969 +0.14(+2.82%)
Apr 05, 2010 4.875 5.024 4.785 5.024 29,952 +0.14(+2.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.