Indicators

Dga Absolute Return ETF (NY: HF )

23.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	3.390	3.400	3.350	3.400	3,900	+0.03(+0.89%)
May 28, 2009	3.380	3.440	3.310	3.370	26,241	+0.00(+0.15%)
May 27, 2009	3.500	3.500	3.320	3.365	33,674	-0.13(-3.86%)
May 26, 2009	3.300	3.500	3.290	3.500	18,220	+0.21(+6.38%)
May 22, 2009	3.110	3.500	3.110	3.290	8,900	+0.15(+4.78%)
May 21, 2009	3.100	3.200	3.070	3.140	165,495	+0.08(+2.61%)
May 20, 2009	3.050	3.200	2.950	3.060	13,694	-0.04(-1.29%)
May 19, 2009	3.200	3.200	3.070	3.100	12,400	-0.10(-3.13%)
May 18, 2009	3.070	3.200	3.070	3.200	48,435	+0.27(+9.22%)
May 15, 2009	2.990	3.000	2.890	2.930	7,700	-0.14(-4.56%)
May 14, 2009	3.140	3.150	2.870	3.070	10,400	-0.15(-4.66%)
May 13, 2009	3.290	3.300	3.030	3.220	10,268	-0.14(-4.17%)
May 12, 2009	3.410	3.410	3.250	3.360	33,220	-0.10(-2.89%)
May 11, 2009	3.500	3.500	3.378	3.460	3,800	+0.04(+1.17%)
May 08, 2009	3.410	3.500	3.270	3.420	6,832	+0.11(+3.32%)
May 07, 2009	3.260	3.410	3.180	3.310	118,762	+0.01(+0.30%)
May 06, 2009	3.240	3.300	3.240	3.300	20,400	+0.14(+4.43%)
May 05, 2009	3.160	3.180	3.040	3.160	39,900	+0.29(+10.24%)
May 04, 2009	2.800	2.867	2.700	2.867	24,554	+0.07(+2.38%)

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.