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 +0.08 (+0.34%)
Official Closing 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 (%)
May 30, 2008 6.940 7.000 6.760 6.770 264,247 -0.16(-2.31%)
May 29, 2008 6.700 7.080 6.550 6.930 61,771 +0.20(+2.97%)
May 28, 2008 6.830 6.830 6.500 6.730 45,519 -0.07(-1.03%)
May 27, 2008 6.480 6.840 6.400 6.800 52,280 +0.32(+4.94%)
May 26, 2008 6.560 6.630 6.440 6.480 0 +0.00(+0.00%)
May 23, 2008 6.560 6.630 6.440 6.480 48,054 -0.11(-1.67%)
May 22, 2008 6.510 6.850 6.510 6.590 39,490 +0.08(+1.23%)
May 21, 2008 6.770 6.870 6.500 6.510 49,630 -0.23(-3.41%)
May 20, 2008 6.910 7.100 6.720 6.740 38,714 -0.26(-3.71%)
May 19, 2008 6.780 7.150 6.720 7.000 84,742 +0.28(+4.17%)
May 16, 2008 7.050 7.230 6.710 6.720 83,000 -0.20(-2.89%)
May 15, 2008 6.930 6.980 6.690 6.920 49,631 -0.04(-0.57%)
May 14, 2008 6.900 7.020 6.860 6.960 27,820 +0.06(+0.87%)
May 13, 2008 7.210 7.210 6.760 6.900 63,876 -0.22(-3.09%)
May 12, 2008 6.620 7.120 6.620 7.120 40,948 +0.53(+8.04%)
May 09, 2008 6.890 6.900 6.560 6.590 22,852 -0.31(-4.49%)
May 08, 2008 6.690 7.120 6.660 6.900 110,635 +0.22(+3.29%)
May 07, 2008 6.950 7.560 6.680 6.680 207,983 -0.14(-2.05%)
May 06, 2008 6.200 7.000 6.020 6.820 165,450 +0.34(+5.25%)
May 05, 2008 6.460 6.560 6.320 6.480 77,296 +0.02(+0.31%)
May 02, 2008 6.450 6.670 6.280 6.460 96,275 +0.06(+0.94%)
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.