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

Dga Absolute Return ETF (NY: HF )

23.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2010 9.660 9.770 9.530 9.660 22,798 +0.00(+0.00%)
Dec 30, 2010 9.770 9.870 9.660 9.660 32,870 -0.11(-1.13%)
Dec 29, 2010 9.780 9.930 9.640 9.770 47,068 +0.02(+0.21%)
Dec 28, 2010 9.760 9.830 9.650 9.750 49,542 +0.00(+0.00%)
Dec 27, 2010 9.500 9.800 9.467 9.750 35,642 +0.20(+2.09%)
Dec 23, 2010 9.400 9.600 9.400 9.550 64,863 +0.14(+1.49%)
Dec 22, 2010 9.490 9.540 9.350 9.410 131,016 -0.04(-0.42%)
Dec 21, 2010 9.450 9.500 9.430 9.450 64,281 +0.05(+0.53%)
Dec 20, 2010 9.380 9.440 9.360 9.400 97,242 +0.07(+0.75%)
Dec 17, 2010 9.360 9.510 9.330 9.330 279,601 -0.03(-0.32%)
Dec 16, 2010 9.320 9.360 9.290 9.360 54,928 +0.05(+0.54%)
Dec 15, 2010 9.320 9.430 9.270 9.310 43,150 -0.01(-0.11%)
Dec 14, 2010 9.530 9.531 9.300 9.320 66,052 -0.15(-1.58%)
Dec 13, 2010 9.560 9.610 9.451 9.470 45,231 -0.08(-0.84%)
Dec 10, 2010 9.620 9.750 9.490 9.550 69,597 -0.03(-0.31%)
Dec 09, 2010 9.820 9.850 9.570 9.580 378,171 -0.16(-1.64%)
Dec 08, 2010 10.02 10.02 9.700 9.740 56,989 -0.23(-2.31%)
Dec 07, 2010 9.930 10.02 9.850 9.970 47,358 +0.09(+0.91%)
Dec 06, 2010 9.750 9.920 9.710 9.880 34,883 +0.08(+0.82%)
Dec 03, 2010 9.660 9.820 9.650 9.800 43,196 +0.11(+1.14%)
Dec 02, 2010 9.640 9.770 9.560 9.690 53,220 +0.05(+0.52%)
Dec 01, 2010 9.450 9.670 9.400 9.640 90,016 +0.38(+4.10%)
Nov 30, 2010 9.490 9.530 9.220 9.260 237,416 -0.31(-3.24%)
Nov 29, 2010 9.280 9.650 9.280 9.570 95,689 +0.25(+2.68%)
Nov 26, 2010 9.220 9.330 9.220 9.320 24,477 +0.03(+0.32%)
Nov 24, 2010 9.040 9.290 9.290 9.290 85,359 +0.29(+3.22%)
Nov 23, 2010 9.180 9.300 9.000 9.000 98,363 -0.26(-2.81%)
Nov 22, 2010 9.210 9.280 9.030 9.260 55,430 +0.02(+0.22%)
Nov 19, 2010 9.300 9.370 9.110 9.240 122,868 -0.05(-0.54%)
Nov 18, 2010 9.030 9.290 9.020 9.290 62,587 +0.29(+3.22%)
Nov 17, 2010 9.010 9.050 8.950 9.000 104,477 +0.02(+0.22%)
Nov 16, 2010 9.110 9.150 8.850 8.980 109,933 -0.22(-2.39%)
Nov 15, 2010 9.210 9.430 9.180 9.200 35,795 +0.03(+0.33%)
Nov 12, 2010 9.330 9.400 9.160 9.170 46,115 -0.23(-2.45%)
Nov 11, 2010 9.460 9.480 9.341 9.400 47,931 -0.14(-1.47%)
Nov 10, 2010 9.340 9.590 9.320 9.540 38,429 +0.19(+2.03%)
Nov 09, 2010 9.550 9.600 9.300 9.350 59,444 -0.20(-2.09%)
Nov 08, 2010 9.700 9.700 9.470 9.550 111,003 -0.16(-1.65%)
Nov 05, 2010 9.770 9.810 9.700 9.710 100,357 -0.10(-1.02%)
Nov 04, 2010 9.930 9.930 9.720 9.810 129,133 -0.03(-0.30%)
Nov 03, 2010 9.830 9.900 9.610 9.840 44,947 +0.04(+0.41%)
Nov 02, 2010 9.870 9.940 9.780 9.800 93,865 +0.02(+0.20%)
Nov 01, 2010 9.880 9.900 9.720 9.780 61,763 -0.05(-0.51%)
Oct 29, 2010 9.880 9.900 9.790 9.830 54,883 +0.01(+0.10%)
Oct 28, 2010 9.900 9.900 9.640 9.820 19,479 -0.01(-0.10%)
Oct 27, 2010 9.920 10.02 9.650 9.830 49,567 -0.26(-2.58%)
Oct 25, 2010 9.880 10.16 9.720 10.09 103,636 +0.24(+2.44%)
Oct 22, 2010 9.770 9.870 9.710 9.850 22,598 +0.12(+1.23%)
Oct 21, 2010 9.800 9.890 9.460 9.730 83,124 -0.04(-0.41%)
Oct 20, 2010 9.860 9.860 9.680 9.770 44,266 -0.03(-0.31%)
Oct 19, 2010 9.620 9.990 9.620 9.800 163,614 +0.04(+0.41%)
Oct 18, 2010 9.790 9.850 9.640 9.760 63,797 +0.01(+0.10%)
Oct 15, 2010 9.940 9.940 9.750 9.750 66,552 -0.12(-1.22%)
Oct 14, 2010 9.900 9.900 9.820 9.870 80,754 -0.03(-0.30%)
Oct 13, 2010 9.900 9.960 9.840 9.900 61,761 +0.00(+0.00%)
Oct 12, 2010 9.900 9.950 9.820 9.900 69,807 -0.08(-0.80%)
Oct 11, 2010 9.830 10.00 9.830 9.980 84,077 +0.14(+1.42%)
Oct 08, 2010 9.840 9.910 9.755 9.840 121,830 -0.04(-0.40%)
Oct 07, 2010 9.920 10.00 9.800 9.880 352 -0.01(-0.10%)
Oct 06, 2010 9.670 10.00 9.670 9.890 122,740 +0.23(+2.38%)
Oct 05, 2010 9.240 9.660 9.180 9.660 91,200 +0.51(+5.57%)
Oct 04, 2010 9.020 9.270 9.000 9.150 56,815 +0.14(+1.55%)
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.