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

Dga Absolute Return ETF (NY: HF )

23.16 -0.02 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jun 30, 2010 7.070 7.320 7.040 7.070 3,325 -0.15(-2.08%)
Jun 29, 2010 7.940 8.000 7.150 7.220 234,873 -0.47(-6.11%)
Jun 25, 2010 7.690 7.800 7.470 7.690 1,754,111 +0.14(+1.85%)
Jun 24, 2010 8.050 8.270 7.500 7.550 136,709 -0.57(-7.02%)
Jun 23, 2010 7.920 8.250 7.590 8.120 69,579 +0.25(+3.18%)
Jun 22, 2010 7.680 7.950 7.620 7.870 48,813 +0.12(+1.55%)
Jun 21, 2010 7.900 7.900 7.720 7.750 28,750 -0.15(-1.90%)
Jun 18, 2010 7.900 7.950 7.770 7.900 25,096 -0.01(-0.13%)
Jun 17, 2010 7.930 7.990 7.850 7.910 21,300 +0.01(+0.13%)
Jun 16, 2010 7.800 7.980 7.640 7.900 50,885 +0.05(+0.64%)
Jun 15, 2010 7.700 7.880 7.500 7.850 86,096 +0.15(+1.95%)
Jun 14, 2010 7.700 7.700 7.580 7.700 62,460 +0.00(+0.00%)
Jun 11, 2010 7.650 7.700 7.450 7.700 46,204 +0.00(+0.00%)
Jun 10, 2010 7.700 7.730 7.500 7.700 81,288 +0.06(+0.79%)
Jun 09, 2010 7.400 7.660 7.300 7.640 82,996 +0.17(+2.28%)
Jun 08, 2010 7.630 7.700 7.200 7.470 113,294 -0.12(-1.58%)
Jun 07, 2010 7.740 7.960 7.510 7.590 64,300 -0.24(-3.07%)
Jun 04, 2010 7.830 8.060 7.710 7.830 47,096 -0.14(-1.76%)
Jun 03, 2010 7.690 8.070 7.610 7.970 55,993 +0.27(+3.51%)
Jun 02, 2010 7.640 7.740 7.410 7.700 106,649 +0.02(+0.26%)
Jun 01, 2010 7.740 8.000 7.630 7.680 61,127 -0.22(-2.78%)
May 28, 2010 7.900 7.990 7.740 7.900 90,375 -0.17(-2.11%)
May 27, 2010 7.690 8.080 7.690 8.070 84,233 +0.35(+4.53%)
May 26, 2010 7.990 8.060 7.610 7.720 78,218 -0.28(-3.50%)
May 25, 2010 7.640 8.000 7.570 8.000 66,950 +0.14(+1.78%)
May 24, 2010 8.140 8.190 7.550 7.860 139,054 -0.17(-2.12%)
May 21, 2010 7.510 8.090 7.410 8.030 158,402 +0.42(+5.52%)
May 20, 2010 7.680 7.800 7.570 7.610 68,448 -0.43(-5.35%)
May 19, 2010 8.013 8.100 7.660 8.040 66,908 -0.01(-0.12%)
May 18, 2010 8.650 8.680 8.020 8.050 111,915 -0.60(-6.94%)
May 17, 2010 8.710 8.790 8.410 8.650 101,008 +0.00(+0.00%)
May 14, 2010 8.650 8.910 8.520 8.650 69,328 -0.32(-3.57%)
May 13, 2010 8.990 9.030 8.770 8.970 78,854 -0.03(-0.33%)
May 12, 2010 9.040 9.050 8.830 9.000 98,456 +0.02(+0.22%)
May 11, 2010 9.130 9.150 8.950 8.980 87,730 -0.21(-2.29%)
May 10, 2010 9.070 9.220 9.050 9.190 145,984 +0.04(+0.44%)
May 07, 2010 9.120 9.345 8.970 9.150 126,632 -0.07(-0.76%)
May 06, 2010 9.750 9.750 9.060 9.220 87,857 -0.52(-5.34%)
May 05, 2010 9.720 9.800 9.550 9.740 122,271 -0.06(-0.61%)
May 04, 2010 9.150 9.950 9.150 9.800 166,413 +0.66(+7.22%)
May 03, 2010 8.760 9.140 8.580 9.140 146,557 +0.32(+3.63%)
Apr 30, 2010 9.150 9.150 8.720 8.820 135,969 -0.31(-3.40%)
Apr 29, 2010 9.050 9.140 8.950 9.130 83,867 +0.03(+0.33%)
Apr 28, 2010 8.950 9.230 8.950 9.100 28,020 +0.08(+0.89%)
Apr 27, 2010 9.490 9.490 8.910 9.020 67,766 -0.48(-5.05%)
Apr 26, 2010 9.390 9.580 9.390 9.500 131,429 +0.03(+0.32%)
Apr 23, 2010 9.360 9.550 9.310 9.470 55,587 +0.21(+2.27%)
Apr 22, 2010 9.290 9.440 9.200 9.260 60,945 +0.01(+0.11%)
Apr 21, 2010 9.000 9.420 8.950 9.250 89,941 +0.31(+3.47%)
Apr 20, 2010 8.400 8.990 8.380 8.940 42,208 +0.57(+6.81%)
Apr 19, 2010 8.180 8.370 8.100 8.370 26,854 +0.13(+1.58%)
Apr 16, 2010 8.170 8.250 8.110 8.240 24,896 +0.07(+0.86%)
Apr 15, 2010 8.000 8.180 8.000 8.170 20,937 +0.15(+1.87%)
Apr 14, 2010 7.990 8.150 7.900 8.020 34,645 -0.07(-0.87%)
Apr 13, 2010 8.200 8.220 8.090 8.090 28,400 -0.11(-1.34%)
Apr 12, 2010 8.180 8.250 8.090 8.200 18,893 -0.04(-0.49%)
Apr 09, 2010 8.140 8.250 8.140 8.240 36,080 +0.05(+0.61%)
Apr 08, 2010 8.100 8.220 8.000 8.190 214,100 +0.02(+0.24%)
Apr 07, 2010 8.020 8.250 8.000 8.170 73,564 +0.16(+2.00%)
Apr 06, 2010 7.830 8.190 7.830 8.010 67,693 +0.22(+2.82%)
Apr 05, 2010 7.560 7.790 7.420 7.790 19,316 +0.22(+2.91%)
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.