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 (%)
Mar 31, 2009 2.050 2.150 1.770 2.000 63,666 +0.01(+0.50%)
Mar 30, 2009 2.190 2.200 1.990 1.990 19,000 -0.21(-9.55%)
Mar 26, 2009 2.060 2.200 2.060 2.200 18,500 +0.13(+6.28%)
Mar 25, 2009 2.070 2.080 1.900 2.070 10,538 +0.07(+3.50%)
Mar 24, 2009 1.980 2.000 1.910 2.000 17,200 +0.00(+0.00%)
Mar 23, 2009 2.000 2.000 1.870 2.000 25,700 +0.00(+0.00%)
Mar 20, 2009 1.860 2.250 1.810 2.000 31,000 +0.20(+11.11%)
Mar 19, 2009 1.950 1.980 1.530 1.800 15,500 -0.20(-10.00%)
Mar 18, 2009 1.891 2.000 1.810 2.000 13,905 +0.00(+0.00%)
Mar 17, 2009 1.930 2.020 1.540 2.000 19,300 +0.01(+0.50%)
Mar 16, 2009 1.610 2.100 1.610 1.990 31,348 +0.47(+30.92%)
Mar 13, 2009 1.480 1.680 1.400 1.520 0 +0.10(+7.04%)
Mar 12, 2009 1.300 1.450 1.300 1.420 13,400 +0.05(+3.65%)
Mar 11, 2009 1.270 1.400 1.270 1.370 22,539 +0.11(+8.73%)
Mar 10, 2009 1.360 1.400 1.220 1.260 4,830 -0.02(-1.56%)
Mar 09, 2009 1.250 1.280 1.140 1.280 6,823 +0.05(+4.07%)
Mar 06, 2009 1.290 1.400 1.050 1.230 0 -0.16(-11.51%)
Mar 05, 2009 1.380 1.390 1.340 1.390 3,400 -0.09(-6.08%)
Mar 04, 2009 1.510 1.520 1.440 1.480 5,300 -0.02(-1.33%)
Mar 02, 2009 1.490 1.530 1.460 1.500 12,320 +0.00(+0.00%)
Feb 27, 2009 1.390 1.500 1.350 1.500 0 +0.05(+3.45%)
Feb 26, 2009 1.450 1.530 1.410 1.450 41,213 +0.04(+2.84%)
Feb 25, 2009 1.500 1.510 1.410 1.410 51,300 -0.13(-8.44%)
Feb 24, 2009 1.510 1.610 1.400 1.540 168,085 +0.05(+3.36%)
Feb 23, 2009 1.620 1.650 1.450 1.490 45,700 -0.17(-10.24%)
Feb 20, 2009 1.750 1.750 1.430 1.660 16,400 -0.09(-5.14%)
Feb 19, 2009 1.900 1.900 1.750 1.750 16,000 -0.13(-6.91%)
Feb 18, 2009 1.790 1.900 1.750 1.880 13,191 -0.10(-5.05%)
Feb 17, 2009 2.010 2.010 1.850 1.980 13,600 -0.05(-2.46%)
Feb 13, 2009 2.050 2.050 2.020 2.030 3,599 -0.07(-3.33%)
Feb 12, 2009 2.100 2.130 2.000 2.100 5,428 +0.04(+1.94%)
Feb 11, 2009 2.090 2.100 2.010 2.060 1,825 +0.08(+4.04%)
Feb 10, 2009 2.040 2.150 1.940 1.980 31,682 -0.02(-1.00%)
Feb 09, 2009 2.050 2.150 2.000 2.000 23,900 -0.10(-4.76%)
Feb 06, 2009 2.060 2.170 2.050 2.100 10,436 -0.09(-4.11%)
Feb 05, 2009 2.020 2.200 2.010 2.190 5,828 +0.10(+4.78%)
Feb 04, 2009 2.170 2.270 2.010 2.090 4,800 -0.16(-7.11%)
Feb 03, 2009 2.150 2.320 2.060 2.250 4,800 -0.05(-2.17%)
Feb 02, 2009 2.110 2.310 2.000 2.300 20,596 +0.10(+4.55%)
Jan 30, 2009 2.020 2.200 2.020 2.200 0 +0.02(+0.92%)
Jan 29, 2009 2.080 2.230 2.050 2.180 3,764 +0.02(+0.93%)
Jan 28, 2009 2.160 2.160 2.110 2.160 74,100 +0.00(+0.00%)
Jan 27, 2009 2.120 2.270 2.050 2.160 7,100 -0.02(-0.92%)
Jan 26, 2009 2.050 2.260 2.050 2.180 5,600 +0.08(+3.81%)
Jan 23, 2009 2.100 2.210 2.100 2.100 12,200 -0.05(-2.33%)
Jan 22, 2009 2.200 2.200 2.150 2.150 13,900 -0.05(-2.27%)
Jan 21, 2009 2.262 2.430 2.200 2.200 11,367 -0.14(-5.98%)
Jan 20, 2009 2.250 2.460 2.250 2.340 11,500 +0.02(+0.86%)
Jan 16, 2009 2.260 2.350 2.200 2.320 10,300 -0.01(-0.43%)
Jan 15, 2009 2.330 2.330 2.330 2.330 100 -0.01(-0.43%)
Jan 14, 2009 2.390 2.400 2.290 2.340 30,600 -0.05(-2.09%)
Jan 13, 2009 2.350 2.450 2.280 2.390 8,040 +0.09(+3.91%)
Jan 12, 2009 2.490 2.570 2.150 2.300 22,560 -0.32(-12.21%)
Jan 09, 2009 2.620 2.620 2.620 2.620 1,063 +0.00(+0.00%)
Jan 08, 2009 2.650 2.740 2.620 2.620 4,800 +0.05(+1.95%)
Jan 07, 2009 2.650 2.800 2.570 2.570 12,200 +0.01(+0.39%)
Jan 06, 2009 2.470 2.750 2.470 2.560 4,700 -0.05(-1.92%)
Jan 05, 2009 2.540 2.610 2.540 2.610 300 +0.06(+2.35%)
Jan 02, 2009 2.500 2.600 2.380 2.550 0 +0.10(+4.08%)
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.