Indicators

Dga Absolute Return ETF (NY: HF )

23.13 -0.01 (-0.03%)

Streaming Delayed Price Updated: 10:11 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	40.61	40.80	39.86	40.24	199,673	-0.38(-0.94%)
May 28, 2015	39.72	40.86	39.72	40.62	239,828	+0.99(+2.50%)
May 27, 2015	39.29	39.88	39.18	39.63	165,080	+0.37(+0.94%)
May 26, 2015	39.25	39.50	38.60	39.26	116,417	-0.05(-0.13%)
May 22, 2015	39.24	39.31	39.31	39.31	93,300	+0.06(+0.15%)
May 21, 2015	40.50	40.50	39.02	39.25	139,782	-1.14(-2.82%)
May 20, 2015	40.63	40.84	40.35	40.39	118,629	-0.15(-0.37%)
May 19, 2015	41.04	41.29	40.47	40.54	202,898	-0.35(-0.86%)
May 18, 2015	39.94	40.92	39.90	40.89	273,922	+0.95(+2.38%)
May 15, 2015	40.02	40.19	39.83	39.94	312,003	-0.05(-0.13%)
May 14, 2015	39.43	40.07	39.30	39.99	159,101	+0.73(+1.86%)
May 13, 2015	39.09	39.32	38.96	39.26	116,435	+0.36(+0.93%)
May 12, 2015	38.80	39.13	38.70	38.90	189,697	-0.10(-0.26%)
May 11, 2015	39.17	39.48	38.82	39.00	221,385	-0.01(-0.03%)
May 08, 2015	40.00	40.00	39.00	39.01	200,996	-0.65(-1.64%)
May 07, 2015	38.51	39.80	38.51	39.66	177,825	+0.77(+1.98%)
May 06, 2015	39.12	39.23	38.50	38.89	220,211	-0.17(-0.44%)
May 05, 2015	38.87	39.50	38.77	39.06	321,315	+0.18(+0.46%)
May 04, 2015	39.87	39.87	38.83	38.88	209,899	-0.77(-1.94%)

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.