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

Dga Absolute Return ETF (NY: HF )

23.12 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2008 2.490 2.570 2.330 2.540 91,435 +0.01(+0.40%)
Oct 30, 2008 2.500 2.560 2.370 2.530 73,935 +0.03(+1.20%)
Oct 29, 2008 2.600 2.600 2.360 2.500 167,675 +0.17(+7.30%)
Oct 28, 2008 2.840 2.840 2.330 2.330 75,610 -0.47(-16.79%)
Oct 27, 2008 2.810 2.830 2.550 2.800 62,308 +0.05(+1.82%)
Oct 24, 2008 2.760 2.960 2.720 2.750 56,300 -0.01(-0.36%)
Oct 23, 2008 2.930 3.020 2.750 2.760 84,700 -0.04(-1.43%)
Oct 22, 2008 3.100 3.100 2.800 2.800 64,500 -0.63(-18.37%)
Oct 21, 2008 3.810 3.870 3.410 3.430 56,400 -0.50(-12.72%)
Oct 20, 2008 3.530 3.950 3.200 3.930 45,800 +0.44(+12.61%)
Oct 17, 2008 3.710 3.710 3.460 3.490 9,475 -0.19(-5.16%)
Oct 16, 2008 3.900 4.000 3.410 3.680 77,206 +0.18(+5.14%)
Oct 15, 2008 3.800 3.800 3.280 3.500 49,900 -0.26(-6.91%)
Oct 14, 2008 2.990 3.780 2.990 3.760 30,687 +0.74(+24.50%)
Oct 13, 2008 2.920 3.149 2.730 3.020 16,999 +0.24(+8.63%)
Oct 10, 2008 2.730 2.850 2.590 2.780 33,767 -0.11(-3.81%)
Oct 09, 2008 2.890 2.910 2.750 2.890 31,857 +0.01(+0.35%)
Oct 08, 2008 2.990 3.170 2.760 2.880 83,527 -0.24(-7.69%)
Oct 07, 2008 3.150 3.150 2.900 3.120 27,420 +0.12(+4.00%)
Oct 06, 2008 3.350 3.350 2.880 3.000 61,341 -0.20(-6.25%)
Oct 03, 2008 3.510 3.570 2.710 3.200 58,601 -0.44(-12.09%)
Oct 02, 2008 3.900 3.900 3.590 3.640 15,300 -0.27(-6.91%)
Oct 01, 2008 3.900 3.940 3.870 3.910 3,800 -0.10(-2.49%)
Sep 30, 2008 4.190 4.190 3.960 4.010 19,450 -0.21(-4.91%)
Sep 29, 2008 4.170 4.390 4.160 4.217 10,900 -0.00(-0.07%)
Sep 26, 2008 4.180 4.220 4.100 4.220 0 -0.12(-2.76%)
Sep 25, 2008 4.440 4.440 4.290 4.340 5,900 +0.00(+0.00%)
Sep 24, 2008 4.310 4.350 4.280 4.340 18,450 -0.03(-0.69%)
Sep 23, 2008 4.860 4.860 4.370 4.370 22,100 -0.39(-8.19%)
Sep 22, 2008 4.700 4.900 4.700 4.760 42,652 +0.13(+2.81%)
Sep 19, 2008 4.900 4.900 4.400 4.630 0 +0.17(+3.81%)
Sep 18, 2008 4.250 4.480 4.210 4.460 62,508 +0.09(+2.00%)
Sep 17, 2008 4.550 4.570 4.270 4.372 134,948 -0.23(-4.95%)
Sep 16, 2008 4.500 4.650 4.290 4.600 80,855 -0.15(-3.16%)
Sep 15, 2008 4.640 4.940 4.550 4.750 35,263 -0.08(-1.66%)
Sep 12, 2008 4.800 4.830 4.610 4.830 14,400 -0.07(-1.43%)
Sep 11, 2008 4.700 4.910 4.590 4.900 25,773 +0.18(+3.81%)
Sep 10, 2008 4.710 4.720 4.510 4.720 22,850 +0.02(+0.43%)
Sep 09, 2008 4.790 4.790 4.320 4.700 103,549 +0.15(+3.30%)
Sep 08, 2008 4.770 4.770 4.540 4.550 18,304 -0.18(-3.81%)
Sep 05, 2008 4.870 4.870 4.600 4.730 0 -0.20(-4.06%)
Sep 04, 2008 5.080 5.080 4.810 4.930 18,150 -0.16(-3.14%)
Sep 03, 2008 5.190 5.220 5.010 5.090 31,610 -0.09(-1.74%)
Sep 02, 2008 5.150 5.240 5.100 5.180 31,850 +0.20(+4.02%)
Aug 29, 2008 4.950 5.032 4.840 4.980 23,210 -0.02(-0.40%)
Aug 28, 2008 4.880 5.320 4.730 5.000 96,925 +0.19(+3.95%)
Aug 27, 2008 4.550 4.840 4.460 4.810 50,499 +0.29(+6.42%)
Aug 26, 2008 4.300 4.570 4.300 4.520 84,400 +0.21(+4.87%)
Aug 25, 2008 4.540 4.570 4.310 4.310 82,530 -0.21(-4.65%)
Aug 22, 2008 4.490 4.580 4.400 4.520 89,695 +0.11(+2.49%)
Aug 21, 2008 4.310 4.480 4.300 4.410 14,100 -0.02(-0.45%)
Aug 20, 2008 4.620 4.680 4.400 4.430 52,300 -0.19(-4.11%)
Aug 19, 2008 4.770 4.850 4.610 4.620 29,074 -0.15(-3.14%)
Aug 18, 2008 4.800 4.880 4.760 4.770 12,043 -0.05(-1.04%)
Aug 15, 2008 4.990 5.090 4.780 4.820 0 -0.08(-1.63%)
Aug 14, 2008 5.230 5.320 4.890 4.900 53,322 -0.28(-5.41%)
Aug 13, 2008 4.850 5.240 4.850 5.180 28,520 +0.41(+8.60%)
Aug 12, 2008 4.760 4.860 4.640 4.770 31,424 -0.06(-1.24%)
Aug 11, 2008 5.070 5.070 4.780 4.830 79,235 -0.17(-3.40%)
Aug 08, 2008 4.970 5.020 4.890 5.000 222,396 +0.13(+2.67%)
Aug 07, 2008 4.990 5.040 4.870 4.870 67,870 -0.11(-2.21%)
Aug 06, 2008 5.020 5.040 4.950 4.980 83,800 +0.02(+0.40%)
Aug 05, 2008 4.840 5.200 4.840 4.960 96,350 +0.05(+1.02%)
Aug 04, 2008 5.100 5.110 4.910 4.910 21,100 -0.09(-1.80%)
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.