Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dga Absolute Return ETF (NY: HF )

22.50 +0.03 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 10, 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%)
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.