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

Dga Absolute Return ETF (NY: HF )

23.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 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, 2011 8.470 8.800 8.445 8.740 284,958 +0.09(+1.04%)
Sep 29, 2011 8.570 8.670 8.310 8.650 194,291 +0.26(+3.10%)
Sep 28, 2011 8.480 8.530 8.160 8.390 329,561 -0.05(-0.59%)
Sep 27, 2011 8.200 8.650 8.030 8.440 224,174 +0.47(+5.90%)
Sep 26, 2011 8.340 8.340 7.830 7.970 302,207 -0.27(-3.28%)
Sep 23, 2011 8.140 8.500 8.000 8.240 232,801 +0.09(+1.10%)
Sep 22, 2011 8.650 8.650 7.960 8.150 621,689 -0.60(-6.86%)
Sep 21, 2011 9.290 9.420 8.670 8.750 243,731 -0.50(-5.41%)
Sep 20, 2011 9.930 9.930 9.250 9.250 152,786 -0.64(-6.47%)
Sep 19, 2011 9.960 10.01 9.700 9.890 95,656 -0.27(-2.66%)
Sep 16, 2011 10.38 10.38 10.14 10.16 188,896 -0.15(-1.45%)
Sep 15, 2011 10.35 10.35 9.990 10.31 68,110 +0.10(+0.98%)
Sep 14, 2011 10.05 10.41 9.880 10.21 111,450 +0.25(+2.51%)
Sep 13, 2011 9.870 10.05 9.764 9.960 153,864 +0.13(+1.32%)
Sep 12, 2011 9.460 9.900 9.460 9.830 121,713 +0.24(+2.50%)
Sep 09, 2011 10.13 10.13 9.460 9.590 205,064 -0.55(-5.42%)
Sep 08, 2011 10.31 10.59 10.10 10.14 162,824 -0.38(-3.61%)
Sep 07, 2011 10.39 10.61 10.31 10.52 242,400 +0.33(+3.24%)
Sep 06, 2011 10.40 10.60 10.04 10.19 268,481 -0.64(-5.91%)
Sep 02, 2011 11.26 11.26 10.81 10.83 194,413 -0.60(-5.25%)
Sep 01, 2011 11.81 11.96 11.39 11.43 226,938 -0.39(-3.30%)
Aug 31, 2011 12.33 12.33 11.70 11.82 316,781 -0.38(-3.11%)
Aug 30, 2011 12.34 12.52 12.01 12.20 238,335 -0.24(-1.93%)
Aug 29, 2011 12.09 12.50 11.77 12.44 158,326 +0.76(+6.51%)
Aug 26, 2011 11.40 11.79 11.21 11.68 145,350 +0.17(+1.48%)
Aug 25, 2011 11.88 11.93 11.37 11.51 211,143 -0.28(-2.37%)
Aug 24, 2011 11.38 11.82 11.32 11.79 188,802 +0.38(+3.33%)
Aug 23, 2011 10.63 11.41 10.54 11.41 184,608 +0.82(+7.74%)
Aug 22, 2011 10.72 11.03 10.49 10.59 291,323 -0.05(-0.47%)
Aug 19, 2011 10.99 11.27 10.63 10.64 208,191 -0.52(-4.66%)
Aug 18, 2011 12.05 12.05 11.03 11.16 213,199 -1.27(-10.22%)
Aug 17, 2011 12.47 12.69 12.35 12.43 132,206 +0.04(+0.32%)
Aug 16, 2011 12.41 12.62 12.10 12.39 160,221 -0.22(-1.74%)
Aug 15, 2011 12.58 12.81 12.47 12.61 124,648 +0.08(+0.64%)
Aug 12, 2011 12.65 12.69 12.27 12.53 325,662 +0.02(+0.16%)
Aug 11, 2011 11.34 12.64 11.19 12.51 309,470 +1.27(+11.30%)
Aug 10, 2011 12.08 12.17 11.20 11.24 272,963 -1.17(-9.43%)
Aug 09, 2011 11.72 12.42 11.17 12.41 356,274 +1.01(+8.86%)
Aug 08, 2011 11.72 12.40 11.33 11.40 583,943 -0.87(-7.09%)
Aug 05, 2011 13.38 13.43 12.02 12.27 588,203 -0.98(-7.40%)
Aug 04, 2011 13.59 13.65 13.21 13.25 1,103,569 -0.68(-4.88%)
Aug 03, 2011 13.99 14.48 13.73 13.93 393,572 -0.48(-3.33%)
Aug 02, 2011 14.85 15.00 14.38 14.41 215,406 -0.58(-3.87%)
Aug 01, 2011 15.26 15.40 14.95 14.99 192,726 -0.11(-0.73%)
Jul 29, 2011 15.05 15.38 14.83 15.10 141,690 -0.07(-0.46%)
Jul 28, 2011 15.04 15.38 14.99 15.17 125,018 +0.12(+0.80%)
Jul 27, 2011 15.03 15.27 14.96 15.05 305,592 -0.05(-0.33%)
Jul 26, 2011 15.02 15.14 14.93 15.10 206,948 +0.11(+0.73%)
Jul 25, 2011 14.81 15.20 14.76 14.99 336,669 +0.00(+0.00%)
Jul 22, 2011 14.96 15.07 14.92 14.99 93,679 -0.03(-0.20%)
Jul 21, 2011 14.69 15.09 14.61 15.02 136,409 +0.37(+2.53%)
Jul 20, 2011 14.93 14.93 14.56 14.65 65,974 -0.23(-1.55%)
Jul 19, 2011 14.65 14.90 14.53 14.88 89,569 +0.37(+2.55%)
Jul 18, 2011 14.55 14.60 14.33 14.51 164,821 -0.11(-0.75%)
Jul 15, 2011 14.62 14.73 14.44 14.62 182,781 +0.03(+0.21%)
Jul 14, 2011 14.67 14.80 14.30 14.59 201,068 -0.03(-0.21%)
Jul 13, 2011 14.53 14.66 14.47 14.62 209,171 +0.12(+0.83%)
Jul 12, 2011 14.50 14.87 14.39 14.50 258,158 -0.06(-0.41%)
Jul 11, 2011 14.39 14.61 14.39 14.56 152,367 -0.01(-0.07%)
Jul 08, 2011 14.67 14.95 14.35 14.57 136,881 -0.32(-2.15%)
Jul 07, 2011 14.72 14.96 14.58 14.89 178,231 +0.29(+1.99%)
Jul 06, 2011 14.15 14.71 13.96 14.60 148,664 +0.37(+2.60%)
Jul 05, 2011 14.53 14.66 14.19 14.23 252,800 -0.32(-2.20%)
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.