Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dga Absolute Return ETF (NY: HF )

22.24 -0.14 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2009 2.837 3.044 2.837 3.044 29,951 +0.11(+3.74%)
Jul 30, 2009 2.902 2.934 2.812 2.934 12,110 +0.04(+1.34%)
Jul 29, 2009 2.902 2.941 2.883 2.896 19,383 -0.01(-0.22%)
Jul 28, 2009 2.902 2.973 2.877 2.902 68,323 +0.05(+1.81%)
Jul 27, 2009 2.812 2.863 2.812 2.850 1,860 +0.07(+2.55%)
Jul 24, 2009 2.805 2.805 2.771 2.779 155 +0.01(+0.23%)
Jul 23, 2009 2.715 2.837 2.715 2.773 22,441 +0.06(+2.38%)
Jul 22, 2009 2.547 2.709 2.451 2.709 32,734 +0.13(+5.00%)
Jul 21, 2009 2.580 2.580 2.564 2.580 10,389 +0.00(+0.00%)
Jul 20, 2009 2.554 2.580 2.554 2.580 8,525 +0.03(+1.01%)
Jul 17, 2009 2.373 2.554 2.373 2.554 24,066 +0.08(+3.13%)
Jul 16, 2009 2.334 2.476 2.251 2.476 7,871 +0.08(+3.22%)
Jul 15, 2009 2.443 2.444 2.380 2.399 10,772 +0.01(+0.54%)
Jul 14, 2009 2.412 2.418 2.360 2.386 1,085 -0.02(-0.80%)
Jul 10, 2009 2.451 2.405 2.405 2.405 1,285,811 -0.17(-6.75%)
Jul 09, 2009 2.483 2.580 2.470 2.580 3,101 +0.11(+4.44%)
Jul 08, 2009 2.560 2.580 2.451 2.470 25,741 +0.21(+9.43%)
Jul 07, 2009 2.367 2.534 2.257 2.257 51,009 -0.14(-5.66%)
Jul 06, 2009 2.386 2.444 2.334 2.393 3,116 -0.05(-1.85%)
Jul 02, 2009 2.470 2.470 2.412 2.438 6,306 -0.01(-0.53%)
Jul 01, 2009 2.489 2.522 2.451 2.451 16,740 -0.06(-2.56%)
Jun 30, 2009 2.586 2.599 2.386 2.515 18,763 -0.03(-1.27%)
Jun 29, 2009 2.541 2.592 2.502 2.547 3,721 -0.03(-0.98%)
Jun 26, 2009 2.592 2.599 2.405 2.572 41,092 +0.01(+0.23%)
Jun 25, 2009 2.586 2.586 2.554 2.567 7,985 -0.01(-0.50%)
Jun 24, 2009 2.605 2.605 2.573 2.580 2,015 -0.02(-0.74%)
Jun 23, 2009 2.625 2.625 2.560 2.599 5,892 -0.04(-1.47%)
Jun 22, 2009 2.541 2.689 2.509 2.638 38,456 -0.06(-2.39%)
Jun 19, 2009 2.625 2.702 2.612 2.702 4,954 +0.05(+1.95%)
Jun 18, 2009 2.644 2.650 2.644 2.650 4,807 +0.01(+0.24%)
Jun 17, 2009 2.631 2.644 2.612 2.644 4,186 -0.03(-0.97%)
Jun 16, 2009 2.657 2.670 2.624 2.670 2,170 +0.02(+0.73%)
Jun 15, 2009 2.644 2.650 2.580 2.650 4,962 -0.01(-0.24%)
Jun 12, 2009 2.657 2.683 2.612 2.657 10,854 -0.15(-5.29%)
Jun 11, 2009 2.812 2.831 2.786 2.805 4,962 +0.12(+4.57%)
Jun 10, 2009 2.676 2.741 2.625 2.683 3,721 -0.05(-1.89%)
Jun 09, 2009 2.728 2.760 2.715 2.734 1,395 -0.09(-3.20%)
Jun 08, 2009 2.857 2.857 2.825 2.825 22,329 -0.01(-0.45%)
Jun 05, 2009 2.825 2.941 2.786 2.837 14,773 +0.10(+3.53%)
Jun 04, 2009 2.644 2.863 2.644 2.741 26,361 +0.10(+3.66%)
Jun 03, 2009 2.457 2.689 2.444 2.644 141,420 +0.17(+7.05%)
Jun 02, 2009 2.451 2.483 2.451 2.470 6,667 +0.05(+1.86%)
Jun 01, 2009 2.257 2.463 2.199 2.425 17,669 +0.23(+10.59%)
May 29, 2009 2.186 2.193 2.160 2.193 6,047 +0.02(+0.89%)
May 28, 2009 2.180 2.218 2.135 2.173 40,690 +0.00(+0.15%)
May 27, 2009 2.257 2.257 2.141 2.170 52,217 -0.09(-3.86%)
May 26, 2009 2.128 2.257 2.122 2.257 28,253 +0.14(+6.38%)
May 22, 2009 2.006 2.257 2.006 2.122 13,800 +0.10(+4.78%)
May 21, 2009 1.999 2.064 1.980 2.025 256,627 +0.05(+2.61%)
May 20, 2009 1.967 2.064 1.902 1.973 21,234 -0.03(-1.29%)
May 19, 2009 2.064 2.064 1.980 1.999 19,228 -0.06(-3.13%)
May 18, 2009 1.980 2.064 1.980 2.064 75,106 +0.17(+9.22%)
May 15, 2009 1.928 1.935 1.864 1.890 11,940 -0.09(-4.56%)
May 14, 2009 2.025 2.031 1.851 1.980 16,126 -0.10(-4.66%)
May 13, 2009 2.122 2.128 1.954 2.077 15,922 -0.09(-4.17%)
May 12, 2009 2.199 2.199 2.096 2.167 51,513 -0.06(-2.89%)
May 11, 2009 2.257 2.257 2.178 2.231 5,892 +0.03(+1.17%)
May 08, 2009 2.199 2.257 2.109 2.206 10,594 +0.07(+3.32%)
May 07, 2009 2.102 2.199 2.051 2.135 184,160 +0.01(+0.30%)
May 06, 2009 2.089 2.128 2.089 2.128 31,633 +0.09(+4.43%)
May 05, 2009 2.038 2.051 1.960 2.038 61,871 +0.19(+10.24%)
May 04, 2009 1.806 1.849 1.741 1.849 38,075 +0.04(+2.38%)
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.