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 (%)
Oct 30, 2009 6.000 6.060 5.700 5.750 21,350 -0.27(-4.49%)
Oct 29, 2009 6.130 6.130 5.990 6.020 4,900 -0.11(-1.79%)
Oct 28, 2009 6.230 6.310 6.030 6.130 28,091 -0.10(-1.61%)
Oct 27, 2009 6.210 6.230 6.080 6.230 10,500 +0.13(+2.13%)
Oct 26, 2009 6.290 6.378 6.020 6.100 52,172 -0.12(-1.93%)
Oct 23, 2009 6.250 6.360 6.220 6.220 14,300 -0.15(-2.35%)
Oct 22, 2009 6.380 6.410 6.260 6.370 15,300 -0.04(-0.62%)
Oct 21, 2009 6.460 6.460 6.230 6.410 12,595 -0.03(-0.47%)
Oct 20, 2009 6.280 6.470 6.210 6.440 27,917 +0.10(+1.58%)
Oct 19, 2009 6.350 6.630 6.340 6.340 19,412 +0.06(+0.96%)
Oct 16, 2009 6.460 6.570 6.230 6.280 18,811 -0.12(-1.88%)
Oct 15, 2009 6.520 6.550 6.060 6.400 32,045 -0.14(-2.14%)
Oct 14, 2009 6.510 6.640 6.510 6.540 6,040 +0.04(+0.62%)
Oct 13, 2009 6.430 6.590 6.350 6.500 40,961 -0.02(-0.31%)
Oct 12, 2009 6.640 6.680 6.440 6.520 23,822 +0.02(+0.31%)
Oct 09, 2009 6.730 6.800 6.440 6.500 138,142 -0.23(-3.42%)
Oct 08, 2009 6.680 6.730 6.490 6.730 81,535 +0.14(+2.12%)
Oct 07, 2009 6.600 6.780 6.490 6.590 23,550 +0.00(+0.00%)
Oct 06, 2009 6.580 6.710 6.480 6.590 16,700 +0.14(+2.17%)
Oct 05, 2009 6.410 6.800 6.410 6.450 66,532 -0.20(-3.01%)
Oct 02, 2009 6.010 6.800 5.910 6.650 48,000 +0.12(+1.84%)
Oct 01, 2009 6.740 6.770 6.470 6.530 48,622 -0.28(-4.11%)
Sep 30, 2009 6.800 6.810 6.590 6.810 15,700 -0.02(-0.29%)
Sep 29, 2009 6.990 6.990 6.800 6.830 29,072 -0.06(-0.87%)
Sep 28, 2009 6.900 6.980 6.780 6.890 14,380 +0.10(+1.47%)
Sep 25, 2009 6.580 6.870 6.570 6.790 35,100 +0.18(+2.72%)
Sep 24, 2009 6.790 6.790 6.380 6.610 8,415 -0.19(-2.79%)
Sep 23, 2009 6.750 6.800 6.600 6.800 36,103 +0.30(+4.62%)
Sep 22, 2009 6.350 6.500 6.230 6.500 8,500 +0.10(+1.56%)
Sep 21, 2009 6.380 6.560 6.350 6.400 6,800 +0.05(+0.79%)
Sep 18, 2009 6.370 6.600 6.223 6.350 34,280 +0.02(+0.32%)
Sep 17, 2009 6.590 6.590 6.300 6.330 40,062 +0.04(+0.63%)
Sep 16, 2009 6.550 6.600 6.260 6.290 36,869 -0.17(-2.63%)
Sep 15, 2009 5.900 6.690 5.830 6.460 123,697 +0.60(+10.24%)
Sep 14, 2009 5.700 5.900 5.530 5.860 20,338 +0.01(+0.17%)
Sep 11, 2009 5.900 5.950 5.720 5.850 72,408 -0.04(-0.68%)
Sep 10, 2009 5.830 6.060 5.650 5.890 43,620 -0.05(-0.84%)
Sep 09, 2009 5.950 5.950 5.860 5.940 3,850 +0.04(+0.68%)
Sep 08, 2009 6.020 6.020 5.800 5.900 5,600 +0.00(+0.00%)
Sep 04, 2009 5.900 5.920 5.810 5.900 63,200 -0.07(-1.17%)
Sep 03, 2009 6.070 6.070 5.960 5.970 2,100 -0.03(-0.50%)
Sep 02, 2009 5.930 6.050 5.930 6.000 9,500 +0.04(+0.67%)
Sep 01, 2009 6.330 6.340 5.940 5.960 17,433 -0.37(-5.85%)
Aug 31, 2009 6.340 6.340 6.130 6.330 42,951 +0.04(+0.64%)
Aug 28, 2009 6.140 6.290 6.140 6.290 3,000 +0.09(+1.45%)
Aug 27, 2009 6.110 6.200 5.550 6.200 22,350 +0.10(+1.64%)
Aug 26, 2009 6.020 6.100 6.000 6.100 16,215 +0.10(+1.67%)
Aug 25, 2009 6.100 6.100 5.931 6.000 11,262 +0.00(+0.00%)
Aug 24, 2009 6.370 6.400 6.000 6.000 24,470 -0.44(-6.83%)
Aug 21, 2009 5.630 6.450 5.480 6.440 45,754 +0.81(+14.39%)
Aug 20, 2009 5.680 5.680 5.510 5.630 1,100 +0.07(+1.26%)
Aug 19, 2009 5.450 5.600 5.300 5.560 11,120 +0.11(+2.02%)
Aug 18, 2009 6.170 6.170 5.350 5.450 32,467 -0.55(-9.17%)
Aug 17, 2009 6.530 6.530 6.000 6.000 30,050 -0.53(-8.12%)
Aug 14, 2009 6.500 6.600 6.240 6.530 39,319 -0.06(-0.91%)
Aug 13, 2009 6.220 6.660 6.020 6.590 67,225 +0.51(+8.39%)
Aug 12, 2009 5.400 6.480 5.330 6.080 137,496 +0.78(+14.72%)
Aug 11, 2009 5.400 5.400 5.300 5.300 16,980 -0.09(-1.67%)
Aug 10, 2009 5.250 5.390 5.250 5.390 23,505 +0.08(+1.51%)
Aug 07, 2009 5.100 5.310 5.070 5.310 12,377 +0.21(+4.12%)
Aug 06, 2009 5.000 5.130 5.000 5.100 30,600 +0.10(+2.00%)
Aug 05, 2009 4.660 5.000 4.600 5.000 43,904 +0.21(+4.28%)
Aug 04, 2009 4.710 4.910 4.710 4.795 5,280 -0.00(-0.10%)
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.