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

Dga Absolute Return ETF (NY: HF )

22.24 +0.13 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Aug 31, 2007 7.545 7.577 7.487 7.532 317,576 +0.01(+0.17%)
Aug 30, 2007 7.545 7.642 7.481 7.519 341,611 -0.09(-1.19%)
Aug 29, 2007 7.352 7.732 7.210 7.610 288,578 +0.29(+3.96%)
Aug 28, 2007 6.952 7.448 6.926 7.319 503,966 +0.34(+4.90%)
Aug 27, 2007 6.952 6.984 6.868 6.978 472,642 +0.05(+0.65%)
Aug 24, 2007 6.797 7.255 6.797 6.933 306,101 +0.11(+1.61%)
Aug 23, 2007 7.029 7.049 6.758 6.823 124,983 -0.19(-2.76%)
Aug 22, 2007 6.945 7.036 6.933 7.016 218,023 +0.15(+2.26%)
Aug 21, 2007 6.758 7.068 6.758 6.862 280,980 +0.06(+0.85%)
Aug 20, 2007 6.907 7.094 6.449 6.804 173,519 -0.12(-1.68%)
Aug 17, 2007 7.255 7.648 6.255 6.920 541,802 -0.15(-2.19%)
Aug 16, 2007 7.255 7.668 6.842 7.074 208,099 -0.22(-3.01%)
Aug 15, 2007 7.655 7.713 7.216 7.294 136,458 -0.34(-4.40%)
Aug 14, 2007 7.558 7.674 7.436 7.629 43,573 +0.04(+0.51%)
Aug 13, 2007 8.029 8.190 7.532 7.590 75,827 -0.43(-5.39%)
Aug 10, 2007 7.416 8.177 7.094 8.022 440,698 +0.38(+4.98%)
Aug 09, 2007 7.997 8.267 7.016 7.642 410,150 -0.42(-5.20%)
Aug 08, 2007 8.358 8.874 7.932 8.061 214,611 -0.19(-2.34%)
Aug 07, 2007 8.403 8.629 8.100 8.255 401,001 -0.06(-0.70%)
Aug 06, 2007 7.771 8.313 7.545 8.313 278,964 +0.57(+7.33%)
Aug 03, 2007 7.719 7.919 7.648 7.745 120,951 -0.17(-2.20%)
Aug 02, 2007 7.829 8.280 7.706 7.919 89,628 +0.12(+1.57%)
Aug 01, 2007 8.061 8.126 7.603 7.797 155,066 -0.29(-3.59%)
Jul 31, 2007 8.545 8.629 7.997 8.087 147,623 -0.40(-4.71%)
Jul 30, 2007 8.525 8.654 8.093 8.487 119,556 -0.05(-0.60%)
Jul 27, 2007 9.106 9.164 8.525 8.538 214,301 -0.63(-6.89%)
Jul 26, 2007 9.093 9.280 8.867 9.170 245,780 -0.02(-0.21%)
Jul 25, 2007 9.254 9.293 9.028 9.190 149,794 +0.01(+0.14%)
Jul 24, 2007 8.932 9.319 8.899 9.177 113,973 +0.15(+1.64%)
Jul 23, 2007 9.261 9.280 8.887 9.028 51,482 -0.22(-2.37%)
Jul 20, 2007 9.331 9.460 8.970 9.248 161,889 -0.10(-1.10%)
Jul 19, 2007 9.448 9.467 9.351 9.351 53,497 -0.08(-0.89%)
Jul 18, 2007 9.512 9.512 9.331 9.435 92,729 -0.14(-1.48%)
Jul 17, 2007 9.538 9.609 9.497 9.577 58,925 +0.04(+0.41%)
Jul 16, 2007 9.757 9.899 9.428 9.538 126,069 -0.29(-2.95%)
Jul 13, 2007 9.963 9.996 9.744 9.828 57,994 -0.15(-1.55%)
Jul 12, 2007 9.822 9.983 9.744 9.983 98,777 +0.19(+1.91%)
Jul 11, 2007 9.996 10.05 9.641 9.796 194,143 -0.21(-2.06%)
Jul 10, 2007 9.957 10.02 9.867 10.00 131,186 -0.05(-0.45%)
Jul 09, 2007 9.996 10.16 9.996 10.05 126,999 +0.05(+0.45%)
Jul 06, 2007 9.963 10.05 9.893 10.00 108,081 +0.01(+0.06%)
Jul 05, 2007 9.970 10.03 9.828 9.996 207,323 +0.01(+0.13%)
Jul 03, 2007 10.04 10.08 9.938 9.983 12,405 -0.06(-0.58%)
Jul 02, 2007 10.07 10.08 9.783 10.04 253,378 +0.04(+0.39%)
Jun 29, 2007 10.19 10.29 9.841 10.00 138,784 -0.14(-1.34%)
Jun 28, 2007 10.03 10.29 9.970 10.14 94,590 +0.10(+1.03%)
Jun 27, 2007 9.564 10.18 9.499 10.03 146,382 +0.41(+4.22%)
Jun 26, 2007 9.570 9.776 9.480 9.628 176,620 +0.06(+0.61%)
Jun 25, 2007 9.493 9.583 9.415 9.570 252,293 +0.09(+0.95%)
Jun 22, 2007 9.415 9.635 9.351 9.480 806,655 +0.05(+0.48%)
Jun 21, 2007 9.454 9.512 9.267 9.435 119,091 -0.02(-0.20%)
Jun 20, 2007 9.544 9.667 9.306 9.454 842,786 -0.06(-0.61%)
Jun 19, 2007 9.506 9.660 9.422 9.512 138,474 -0.06(-0.61%)
Jun 18, 2007 9.757 9.828 9.557 9.570 116,609 -0.20(-2.05%)
Jun 15, 2007 9.789 9.905 9.435 9.770 344,092 +0.05(+0.46%)
Jun 14, 2007 9.738 9.738 9.518 9.725 478,069 -0.01(-0.13%)
Jun 13, 2007 9.635 9.847 9.589 9.738 561,960 +0.21(+2.17%)
Jun 12, 2007 9.544 9.667 9.460 9.531 164,370 -0.08(-0.81%)
Jun 11, 2007 9.564 9.654 9.544 9.609 132,271 -0.01(-0.07%)
Jun 08, 2007 9.460 9.654 9.344 9.615 120,331 +0.09(+0.95%)
Jun 07, 2007 9.615 9.751 9.499 9.525 387,666 -0.09(-0.94%)
Jun 06, 2007 9.770 9.886 9.544 9.615 168,247 -0.25(-2.55%)
Jun 05, 2007 10.06 10.06 9.802 9.867 84,511 -0.13(-1.29%)
Jun 04, 2007 9.738 10.06 9.738 9.996 147,158 +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.