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 +0.05 (+0.23%)
Official Closing 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 31, 2012 8.442 8.487 8.261 8.435 269,080 +0.03(+0.31%)
May 30, 2012 8.396 8.467 8.184 8.409 188,146 -0.08(-0.99%)
May 29, 2012 8.583 8.583 8.319 8.493 126,942 +0.01(+0.08%)
May 25, 2012 8.596 8.596 8.432 8.487 144,787 -0.08(-0.90%)
May 24, 2012 8.777 8.777 8.480 8.564 118,819 -0.21(-2.42%)
May 23, 2012 8.635 8.790 8.480 8.777 213,269 +0.03(+0.29%)
May 22, 2012 8.861 8.999 8.680 8.751 205,276 -0.14(-1.52%)
May 21, 2012 8.661 8.893 8.609 8.887 139,474 +0.23(+2.68%)
May 18, 2012 8.596 8.667 8.435 8.654 194,166 +0.03(+0.30%)
May 17, 2012 8.938 8.957 8.577 8.629 118,249 -0.31(-3.46%)
May 16, 2012 9.067 9.157 8.887 8.938 164,632 -0.10(-1.14%)
May 15, 2012 9.035 9.215 9.035 9.041 147,260 -0.01(-0.07%)
May 14, 2012 9.170 9.177 9.035 9.048 209,133 -0.27(-2.91%)
May 11, 2012 9.286 9.415 9.241 9.319 279,228 -0.06(-0.62%)
May 10, 2012 9.396 9.557 9.299 9.377 196,149 +0.06(+0.62%)
May 09, 2012 9.422 9.512 9.235 9.319 169,269 -0.24(-2.50%)
May 08, 2012 9.370 9.596 9.319 9.557 251,733 +0.10(+1.09%)
May 07, 2012 9.557 9.647 9.396 9.454 148,161 -0.17(-1.74%)
May 04, 2012 9.886 9.886 9.531 9.622 346,368 -0.35(-3.56%)
May 03, 2012 9.828 10.03 9.687 9.976 262,080 +0.15(+1.58%)
May 02, 2012 9.776 9.834 9.538 9.822 476,621 -0.05(-0.46%)
May 01, 2012 10.43 10.43 9.802 9.867 1,115,120 -0.67(-6.36%)
Apr 30, 2012 10.63 10.65 10.41 10.54 231,097 -0.10(-0.91%)
Apr 27, 2012 10.52 10.63 10.34 10.63 235,849 +0.18(+1.73%)
Apr 26, 2012 10.40 10.51 10.40 10.45 161,053 +0.03(+0.25%)
Apr 25, 2012 10.58 10.63 10.29 10.43 112,364 +0.05(+0.50%)
Apr 24, 2012 10.20 10.52 10.20 10.38 139,677 +0.17(+1.64%)
Apr 23, 2012 10.01 10.21 9.847 10.21 223,923 -0.04(-0.38%)
Apr 20, 2012 10.21 10.33 10.13 10.25 138,903 +0.15(+1.53%)
Apr 19, 2012 10.26 10.42 10.07 10.09 136,508 -0.14(-1.39%)
Apr 18, 2012 10.18 10.29 9.976 10.23 141,589 -0.01(-0.13%)
Apr 17, 2012 10.22 10.43 10.22 10.25 108,896 +0.15(+1.47%)
Apr 16, 2012 10.14 10.14 9.860 10.10 129,406 +0.03(+0.32%)
Apr 13, 2012 9.918 10.23 9.744 10.07 268,171 +0.10(+0.97%)
Apr 12, 2012 9.944 10.12 9.918 9.970 157,248 +0.01(+0.13%)
Apr 11, 2012 9.944 10.06 9.744 9.957 206,728 +0.14(+1.45%)
Apr 10, 2012 9.976 9.976 9.680 9.815 274,111 -0.19(-1.93%)
Apr 09, 2012 10.07 10.14 9.828 10.01 141,521 -0.30(-2.88%)
Apr 05, 2012 10.23 10.38 10.19 10.31 110,066 +0.01(+0.06%)
Apr 04, 2012 10.66 10.66 10.20 10.30 195,355 -0.47(-4.37%)
Apr 03, 2012 10.86 10.92 10.66 10.77 170,388 -0.10(-0.89%)
Apr 02, 2012 10.65 10.87 10.60 10.87 441,629 +0.25(+2.31%)
Mar 30, 2012 10.51 10.68 10.33 10.62 223,739 +0.17(+1.67%)
Mar 29, 2012 10.60 10.67 10.29 10.45 186,602 -0.23(-2.17%)
Mar 28, 2012 10.61 10.78 10.57 10.68 294,088 +0.06(+0.61%)
Mar 27, 2012 10.67 10.91 10.60 10.61 611,191 -0.09(-0.84%)
Mar 26, 2012 10.36 10.72 10.32 10.71 677,820 +0.40(+3.88%)
Mar 23, 2012 9.699 10.35 9.699 10.31 375,445 +0.61(+6.32%)
Mar 22, 2012 9.635 9.738 9.538 9.693 377,994 -0.05(-0.53%)
Mar 21, 2012 9.738 9.931 9.660 9.744 264,013 +0.08(+0.80%)
Mar 20, 2012 9.905 10.01 9.660 9.667 195,436 -0.33(-3.29%)
Mar 19, 2012 9.957 10.06 9.764 9.996 177,430 +0.04(+0.39%)
Mar 16, 2012 10.06 10.06 9.918 9.957 353,802 -0.08(-0.84%)
Mar 15, 2012 9.893 10.06 9.789 10.04 279,333 +0.15(+1.57%)
Mar 14, 2012 10.03 10.08 9.796 9.886 219,860 -0.11(-1.10%)
Mar 13, 2012 9.989 10.07 9.796 9.996 345,655 +0.09(+0.91%)
Mar 12, 2012 9.880 9.957 9.834 9.905 232,857 +0.03(+0.26%)
Mar 09, 2012 9.512 9.989 9.467 9.880 265,355 +0.40(+4.22%)
Mar 08, 2012 9.493 9.512 9.209 9.480 203,285 +0.05(+0.55%)
Mar 07, 2012 9.228 9.512 9.228 9.428 204,830 +0.22(+2.38%)
Mar 06, 2012 9.344 9.802 9.144 9.209 446,174 -0.08(-0.83%)
Mar 05, 2012 9.125 9.299 9.125 9.286 68,207 +0.13(+1.41%)
Mar 02, 2012 9.370 9.467 9.035 9.157 266,607 -0.23(-2.41%)
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.