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

Dga Absolute Return ETF (NY: HF )

22.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 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 29, 2009 2.186 2.193 2.160 2.193 6,047 +0.02(+0.89%)
May 28, 2009 2.180 2.218 2.135 2.173 40,690 +0.00(+0.15%)
May 27, 2009 2.257 2.257 2.141 2.170 52,217 -0.09(-3.86%)
May 26, 2009 2.128 2.257 2.122 2.257 28,253 +0.14(+6.38%)
May 22, 2009 2.006 2.257 2.006 2.122 13,800 +0.10(+4.78%)
May 21, 2009 1.999 2.064 1.980 2.025 256,627 +0.05(+2.61%)
May 20, 2009 1.967 2.064 1.902 1.973 21,234 -0.03(-1.29%)
May 19, 2009 2.064 2.064 1.980 1.999 19,228 -0.06(-3.13%)
May 18, 2009 1.980 2.064 1.980 2.064 75,106 +0.17(+9.22%)
May 15, 2009 1.928 1.935 1.864 1.890 11,940 -0.09(-4.56%)
May 14, 2009 2.025 2.031 1.851 1.980 16,126 -0.10(-4.66%)
May 13, 2009 2.122 2.128 1.954 2.077 15,922 -0.09(-4.17%)
May 12, 2009 2.199 2.199 2.096 2.167 51,513 -0.06(-2.89%)
May 11, 2009 2.257 2.257 2.178 2.231 5,892 +0.03(+1.17%)
May 08, 2009 2.199 2.257 2.109 2.206 10,594 +0.07(+3.32%)
May 07, 2009 2.102 2.199 2.051 2.135 184,160 +0.01(+0.30%)
May 06, 2009 2.089 2.128 2.089 2.128 31,633 +0.09(+4.43%)
May 05, 2009 2.038 2.051 1.960 2.038 61,871 +0.19(+10.24%)
May 04, 2009 1.806 1.849 1.741 1.849 38,075 +0.04(+2.38%)
May 01, 2009 1.722 1.838 1.722 1.806 51,482 +0.08(+4.87%)
Apr 30, 2009 1.741 1.741 1.638 1.722 1,395 -0.02(-1.11%)
Apr 29, 2009 1.722 1.741 1.722 1.741 12,095 +0.02(+1.12%)
Apr 28, 2009 1.806 1.806 1.638 1.722 131,031 -0.09(-4.98%)
Apr 24, 2009 1.812 1.812 1.812 1.812 0 +0.03(+1.44%)
Apr 23, 2009 1.599 1.786 1.599 1.786 15,149 +0.23(+14.46%)
Apr 22, 2009 1.548 1.567 1.548 1.561 1,395 +0.02(+1.26%)
Apr 21, 2009 1.522 1.548 1.522 1.541 2,791 -0.08(-4.78%)
Apr 20, 2009 1.728 1.735 1.419 1.619 13,645 -0.20(-10.99%)
Apr 17, 2009 1.838 1.838 1.819 1.819 20,006 +0.01(+0.71%)
Apr 16, 2009 1.799 1.806 1.780 1.806 11,009 +0.01(+0.36%)
Apr 14, 2009 1.644 1.799 1.799 1.799 11,164 +0.19(+11.60%)
Apr 13, 2009 1.638 1.644 1.612 1.612 11,157 -0.03(-1.96%)
Apr 09, 2009 1.584 1.670 1.580 1.644 12,327 +0.03(+2.00%)
Apr 08, 2009 1.606 1.612 1.606 1.612 310 +0.05(+2.88%)
Apr 07, 2009 1.432 1.606 1.432 1.567 8,296 +0.14(+9.95%)
Apr 06, 2009 1.380 1.425 1.375 1.425 3,876 +0.01(+0.45%)
Apr 03, 2009 1.337 1.419 1.337 1.419 52,234 +0.05(+3.29%)
Apr 02, 2009 1.328 1.387 1.328 1.374 12,405 +0.08(+6.50%)
Apr 01, 2009 1.258 1.322 1.238 1.290 14,111 +0.00(+0.00%)
Mar 31, 2009 1.322 1.387 1.141 1.290 98,724 +0.01(+0.50%)
Mar 30, 2009 1.412 1.419 1.283 1.283 29,462 -0.14(-9.55%)
Mar 26, 2009 1.328 1.419 1.328 1.419 28,687 +0.08(+6.28%)
Mar 25, 2009 1.335 1.341 1.225 1.335 16,340 +0.05(+3.50%)
Mar 24, 2009 1.277 1.290 1.232 1.290 26,671 +0.00(+0.00%)
Mar 23, 2009 1.290 1.290 1.206 1.290 39,852 +0.00(+0.00%)
Mar 20, 2009 1.199 1.451 1.167 1.290 48,070 +0.13(+11.11%)
Mar 19, 2009 1.258 1.277 0.9867 1.161 24,035 -0.13(-10.00%)
Mar 18, 2009 1.219 1.290 1.167 1.290 21,561 +0.00(+0.00%)
Mar 17, 2009 1.245 1.303 0.9931 1.290 29,927 +0.01(+0.50%)
Mar 16, 2009 1.038 1.354 1.038 1.283 48,610 +0.30(+30.92%)
Mar 13, 2009 0.9544 1.083 0.9028 0.9802 0 +0.06(+7.04%)
Mar 12, 2009 0.8384 0.9351 0.8384 0.9157 20,778 +0.03(+3.65%)
Mar 11, 2009 0.8190 0.9028 0.8190 0.8835 34,950 +0.07(+8.73%)
Mar 10, 2009 0.8770 0.9028 0.7868 0.8126 7,489 -0.01(-1.56%)
Mar 09, 2009 0.8061 0.8255 0.7352 0.8255 10,580 +0.03(+4.07%)
Mar 06, 2009 0.8319 0.9028 0.6771 0.7932 0 -0.10(-11.51%)
Mar 05, 2009 0.8899 0.8964 0.8641 0.8964 5,272 -0.06(-6.08%)
Mar 04, 2009 0.9738 0.9802 0.9286 0.9544 8,218 -0.01(-1.33%)
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.