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

Dga Absolute Return ETF (NY: HF )

23.14 +0.01 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Jan 31, 2008 6.460 6.900 6.380 6.840 101,300 +0.26(+3.95%)
Jan 30, 2008 6.750 7.070 6.550 6.580 87,500 +0.04(+0.61%)
Jan 29, 2008 6.220 6.610 5.630 6.540 176,700 +0.32(+5.14%)
Jan 28, 2008 6.130 6.270 6.020 6.220 55,900 +0.05(+0.81%)
Jan 25, 2008 6.580 6.790 6.160 6.170 241,300 -0.33(-5.08%)
Jan 24, 2008 6.540 6.540 6.190 6.500 124,000 +0.03(+0.46%)
Jan 23, 2008 5.750 6.540 5.690 6.470 768,400 +0.71(+12.33%)
Jan 22, 2008 5.740 6.190 5.500 5.760 90,200 -0.02(-0.35%)
Jan 21, 2008 5.910 6.000 5.730 5.780 0 +0.00(+0.00%)
Jan 18, 2008 5.910 6.000 5.730 5.780 139,600 -0.24(-3.99%)
Jan 17, 2008 6.110 6.200 5.890 6.020 171,732 -0.12(-1.95%)
Jan 16, 2008 6.150 6.240 5.910 6.140 142,349 -0.11(-1.76%)
Jan 15, 2008 6.540 6.660 6.250 6.250 86,400 -0.39(-5.87%)
Jan 14, 2008 6.730 6.770 6.600 6.640 38,500 +0.00(+0.00%)
Jan 11, 2008 6.690 6.830 6.520 6.640 383,075 -0.09(-1.34%)
Jan 10, 2008 6.650 7.250 6.500 6.730 673,200 -0.06(-0.88%)
Jan 09, 2008 6.840 6.920 6.590 6.790 140,950 -0.13(-1.88%)
Jan 08, 2008 7.080 7.230 6.860 6.920 130,400 -0.16(-2.26%)
Jan 07, 2008 7.310 7.310 6.980 7.080 348,100 -0.17(-2.34%)
Jan 04, 2008 7.260 7.360 7.090 7.250 90,800 -0.13(-1.76%)
Jan 03, 2008 7.530 7.770 7.360 7.380 241,200 -0.15(-1.99%)
Jan 02, 2008 7.710 7.850 7.500 7.530 70,109 -0.21(-2.71%)
Jan 01, 2008 7.500 7.770 7.480 7.740 105,600 +0.00(+0.00%)
Dec 31, 2007 7.500 7.770 7.480 7.740 105,600 +0.14(+1.84%)
Dec 28, 2007 7.980 7.980 7.490 7.600 91,300 -0.24(-3.06%)
Dec 27, 2007 7.990 8.050 7.800 7.840 84,500 -0.18(-2.24%)
Dec 26, 2007 7.750 8.050 7.700 8.020 102,700 +0.27(+3.48%)
Dec 24, 2007 7.750 7.750 7.580 7.750 67,600 -0.09(-1.15%)
Dec 21, 2007 7.920 8.000 7.670 7.840 149,300 +0.15(+1.95%)
Dec 20, 2007 7.490 7.840 7.394 7.690 134,100 +0.23(+3.08%)
Dec 19, 2007 7.120 7.480 7.070 7.460 73,500 +0.29(+4.04%)
Dec 18, 2007 6.870 7.220 6.820 7.170 146,600 +0.37(+5.44%)
Dec 17, 2007 7.010 7.100 6.780 6.800 234,600 -0.28(-3.95%)
Dec 14, 2007 7.060 7.340 7.020 7.080 76,100 -0.10(-1.39%)
Dec 13, 2007 7.300 7.375 7.090 7.180 134,000 -0.16(-2.18%)
Dec 12, 2007 7.810 7.840 7.300 7.340 138,600 -0.31(-4.05%)
Dec 11, 2007 8.370 8.530 7.610 7.650 145,400 -0.66(-7.94%)
Dec 10, 2007 7.890 8.480 7.840 8.310 163,400 +0.41(+5.19%)
Dec 07, 2007 7.850 8.200 7.720 7.900 109,400 +0.20(+2.60%)
Dec 06, 2007 7.070 7.850 6.870 7.700 300,600 +0.65(+9.22%)
Dec 05, 2007 6.960 7.100 6.910 7.050 46,700 +0.10(+1.44%)
Dec 04, 2007 6.900 7.090 6.870 6.950 82,700 -0.02(-0.29%)
Dec 03, 2007 6.880 7.060 6.820 6.970 150,200 +0.14(+2.05%)
Nov 30, 2007 6.820 7.110 6.750 6.830 381,000 +0.13(+1.94%)
Nov 29, 2007 6.480 6.730 6.440 6.700 222,600 +0.26(+4.04%)
Nov 28, 2007 6.060 6.490 6.060 6.440 476,200 +0.48(+8.05%)
Nov 27, 2007 6.030 6.050 5.900 5.960 172,200 -0.04(-0.67%)
Nov 26, 2007 6.250 6.380 5.950 6.000 178,900 -0.19(-3.07%)
Nov 23, 2007 6.050 6.300 6.050 6.190 118,600 +0.22(+3.69%)
Nov 21, 2007 6.020 6.090 5.950 5.970 114,100 -0.02(-0.33%)
Nov 20, 2007 5.930 6.085 5.740 5.990 277,700 +0.06(+1.01%)
Nov 19, 2007 5.860 6.020 5.760 5.930 306,700 +0.02(+0.34%)
Nov 16, 2007 6.180 6.230 5.660 5.910 596,800 -0.25(-4.06%)
Nov 15, 2007 6.240 6.380 6.060 6.160 139,800 -0.07(-1.12%)
Nov 14, 2007 6.200 6.340 6.040 6.230 539,850 +0.03(+0.48%)
Nov 13, 2007 6.270 6.690 5.850 6.200 502,850 -0.02(-0.32%)
Nov 12, 2007 6.670 6.675 5.970 6.220 560,900 -0.48(-7.16%)
Nov 09, 2007 7.900 7.900 6.690 6.700 391,150 -1.25(-15.72%)
Nov 08, 2007 8.220 8.300 7.870 7.950 198,100 -0.16(-1.97%)
Nov 07, 2007 8.400 8.500 8.080 8.110 85,100 -0.38(-4.48%)
Nov 06, 2007 10.34 10.34 8.400 8.490 126,500 +0.04(+0.47%)
Nov 05, 2007 8.740 8.960 8.360 8.450 88,800 -0.44(-4.95%)
Nov 02, 2007 9.170 9.170 8.570 8.890 108,400 -0.15(-1.66%)
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.