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

Dga Absolute Return ETF (NY: HF )

23.12 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2008 4.190 4.190 3.960 4.010 19,450 -0.21(-4.91%)
Sep 29, 2008 4.170 4.390 4.160 4.217 10,900 -0.00(-0.07%)
Sep 26, 2008 4.180 4.220 4.100 4.220 0 -0.12(-2.76%)
Sep 25, 2008 4.440 4.440 4.290 4.340 5,900 +0.00(+0.00%)
Sep 24, 2008 4.310 4.350 4.280 4.340 18,450 -0.03(-0.69%)
Sep 23, 2008 4.860 4.860 4.370 4.370 22,100 -0.39(-8.19%)
Sep 22, 2008 4.700 4.900 4.700 4.760 42,652 +0.13(+2.81%)
Sep 19, 2008 4.900 4.900 4.400 4.630 0 +0.17(+3.81%)
Sep 18, 2008 4.250 4.480 4.210 4.460 62,508 +0.09(+2.00%)
Sep 17, 2008 4.550 4.570 4.270 4.372 134,948 -0.23(-4.95%)
Sep 16, 2008 4.500 4.650 4.290 4.600 80,855 -0.15(-3.16%)
Sep 15, 2008 4.640 4.940 4.550 4.750 35,263 -0.08(-1.66%)
Sep 12, 2008 4.800 4.830 4.610 4.830 14,400 -0.07(-1.43%)
Sep 11, 2008 4.700 4.910 4.590 4.900 25,773 +0.18(+3.81%)
Sep 10, 2008 4.710 4.720 4.510 4.720 22,850 +0.02(+0.43%)
Sep 09, 2008 4.790 4.790 4.320 4.700 103,549 +0.15(+3.30%)
Sep 08, 2008 4.770 4.770 4.540 4.550 18,304 -0.18(-3.81%)
Sep 05, 2008 4.870 4.870 4.600 4.730 0 -0.20(-4.06%)
Sep 04, 2008 5.080 5.080 4.810 4.930 18,150 -0.16(-3.14%)
Sep 03, 2008 5.190 5.220 5.010 5.090 31,610 -0.09(-1.74%)
Sep 02, 2008 5.150 5.240 5.100 5.180 31,850 +0.20(+4.02%)
Aug 29, 2008 4.950 5.032 4.840 4.980 23,210 -0.02(-0.40%)
Aug 28, 2008 4.880 5.320 4.730 5.000 96,925 +0.19(+3.95%)
Aug 27, 2008 4.550 4.840 4.460 4.810 50,499 +0.29(+6.42%)
Aug 26, 2008 4.300 4.570 4.300 4.520 84,400 +0.21(+4.87%)
Aug 25, 2008 4.540 4.570 4.310 4.310 82,530 -0.21(-4.65%)
Aug 22, 2008 4.490 4.580 4.400 4.520 89,695 +0.11(+2.49%)
Aug 21, 2008 4.310 4.480 4.300 4.410 14,100 -0.02(-0.45%)
Aug 20, 2008 4.620 4.680 4.400 4.430 52,300 -0.19(-4.11%)
Aug 19, 2008 4.770 4.850 4.610 4.620 29,074 -0.15(-3.14%)
Aug 18, 2008 4.800 4.880 4.760 4.770 12,043 -0.05(-1.04%)
Aug 15, 2008 4.990 5.090 4.780 4.820 0 -0.08(-1.63%)
Aug 14, 2008 5.230 5.320 4.890 4.900 53,322 -0.28(-5.41%)
Aug 13, 2008 4.850 5.240 4.850 5.180 28,520 +0.41(+8.60%)
Aug 12, 2008 4.760 4.860 4.640 4.770 31,424 -0.06(-1.24%)
Aug 11, 2008 5.070 5.070 4.780 4.830 79,235 -0.17(-3.40%)
Aug 08, 2008 4.970 5.020 4.890 5.000 222,396 +0.13(+2.67%)
Aug 07, 2008 4.990 5.040 4.870 4.870 67,870 -0.11(-2.21%)
Aug 06, 2008 5.020 5.040 4.950 4.980 83,800 +0.02(+0.40%)
Aug 05, 2008 4.840 5.200 4.840 4.960 96,350 +0.05(+1.02%)
Aug 04, 2008 5.100 5.110 4.910 4.910 21,100 -0.09(-1.80%)
Aug 01, 2008 5.050 5.090 4.910 5.000 60,239 +0.01(+0.20%)
Jul 31, 2008 5.190 5.190 4.990 4.990 71,969 -0.26(-4.95%)
Jul 30, 2008 5.210 5.320 5.150 5.250 36,776 +0.10(+1.94%)
Jul 29, 2008 5.150 5.310 5.070 5.150 33,810 +0.01(+0.19%)
Jul 28, 2008 5.220 5.360 5.120 5.140 29,120 -0.08(-1.53%)
Jul 25, 2008 5.260 5.350 5.220 5.220 16,550 -0.03(-0.57%)
Jul 24, 2008 5.420 5.490 5.250 5.250 33,995 -0.16(-2.96%)
Jul 23, 2008 5.260 5.550 5.260 5.410 344,510 +0.04(+0.74%)
Jul 22, 2008 5.150 5.500 5.150 5.370 102,943 -0.04(-0.74%)
Jul 21, 2008 5.410 5.500 5.400 5.410 90,554 -0.03(-0.55%)
Jul 18, 2008 5.490 5.560 5.400 5.440 38,456 -0.06(-1.09%)
Jul 17, 2008 5.450 5.730 5.343 5.500 135,473 +0.12(+2.23%)
Jul 16, 2008 5.310 5.580 5.200 5.380 121,121 +0.05(+0.94%)
Jul 15, 2008 5.390 5.520 5.220 5.330 86,490 -0.17(-3.09%)
Jul 14, 2008 5.300 5.520 5.300 5.500 82,300 +0.17(+3.19%)
Jul 11, 2008 5.310 5.540 5.090 5.330 101,892 -0.10(-1.84%)
Jul 10, 2008 5.400 5.600 5.300 5.430 536,850 -0.03(-0.55%)
Jul 09, 2008 5.600 6.400 5.310 5.460 115,299 -0.16(-2.85%)
Jul 08, 2008 5.510 5.750 5.260 5.620 93,500 +0.11(+2.00%)
Jul 07, 2008 5.560 5.570 5.380 5.510 55,975 +0.05(+0.92%)
Jul 04, 2008 5.690 5.690 5.400 5.460 19,357 +0.00(+0.00%)
Jul 03, 2008 5.690 5.690 5.400 5.460 19,357 -0.16(-2.85%)
Jul 02, 2008 5.650 5.650 5.390 5.620 57,430 +0.00(+0.00%)
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.