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

Dga Absolute Return ETF (NY: HF )

22.50 UNCHANGED
Streaming Delayed 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 (%)
Aug 29, 2008 3.192 3.245 3.121 3.212 35,990 -0.01(-0.40%)
Aug 28, 2008 3.147 3.431 3.050 3.224 150,298 +0.12(+3.95%)
Aug 27, 2008 2.934 3.121 2.876 3.102 78,307 +0.19(+6.42%)
Aug 26, 2008 2.773 2.947 2.773 2.915 130,876 +0.14(+4.87%)
Aug 25, 2008 2.928 2.947 2.779 2.779 127,976 -0.14(-4.65%)
Aug 22, 2008 2.896 2.954 2.837 2.915 139,086 +0.07(+2.49%)
Aug 21, 2008 2.779 2.889 2.773 2.844 21,864 -0.01(-0.45%)
Aug 20, 2008 2.979 3.018 2.837 2.857 81,099 -0.12(-4.11%)
Aug 19, 2008 3.076 3.128 2.973 2.979 45,084 -0.10(-3.14%)
Aug 18, 2008 3.095 3.147 3.070 3.076 18,674 -0.03(-1.04%)
Aug 15, 2008 3.218 3.282 3.083 3.108 0 -0.05(-1.63%)
Aug 14, 2008 3.373 3.431 3.153 3.160 82,684 -0.18(-5.41%)
Aug 13, 2008 3.128 3.379 3.128 3.341 44,224 +0.26(+8.60%)
Aug 12, 2008 3.070 3.134 2.992 3.076 48,728 -0.04(-1.24%)
Aug 11, 2008 3.270 3.270 3.083 3.115 122,866 -0.11(-3.40%)
Aug 08, 2008 3.205 3.237 3.153 3.224 344,861 +0.08(+2.67%)
Aug 07, 2008 3.218 3.250 3.141 3.141 105,243 -0.07(-2.21%)
Aug 06, 2008 3.237 3.250 3.192 3.212 129,945 +0.01(+0.40%)
Aug 05, 2008 3.121 3.353 3.121 3.199 149,406 +0.03(+1.02%)
Aug 04, 2008 3.289 3.295 3.166 3.166 32,719 -0.06(-1.80%)
Aug 01, 2008 3.257 3.282 3.166 3.224 93,410 +0.01(+0.20%)
Jul 31, 2008 3.347 3.347 3.218 3.218 111,599 -0.17(-4.95%)
Jul 30, 2008 3.360 3.431 3.321 3.386 57,027 +0.06(+1.94%)
Jul 29, 2008 3.321 3.424 3.270 3.321 52,427 +0.01(+0.19%)
Jul 28, 2008 3.366 3.457 3.302 3.315 45,155 -0.05(-1.53%)
Jul 25, 2008 3.392 3.450 3.366 3.366 25,663 -0.02(-0.57%)
Jul 24, 2008 3.495 3.540 3.386 3.386 52,714 -0.10(-2.96%)
Jul 23, 2008 3.392 3.579 3.392 3.489 534,219 +0.03(+0.75%)
Jul 22, 2008 3.321 3.547 3.321 3.463 159,630 -0.03(-0.74%)
Jul 21, 2008 3.489 3.547 3.482 3.489 140,418 -0.02(-0.55%)
Jul 18, 2008 3.540 3.585 3.482 3.508 59,632 -0.04(-1.09%)
Jul 17, 2008 3.515 3.695 3.446 3.547 210,073 +0.08(+2.23%)
Jul 16, 2008 3.424 3.598 3.353 3.469 187,818 +0.03(+0.94%)
Jul 15, 2008 3.476 3.560 3.366 3.437 134,116 -0.11(-3.09%)
Jul 14, 2008 3.418 3.560 3.418 3.547 127,619 +0.11(+3.19%)
Jul 11, 2008 3.424 3.573 3.282 3.437 158,000 -0.06(-1.84%)
Jul 10, 2008 3.482 3.611 3.418 3.502 832,474 -0.02(-0.55%)
Jul 09, 2008 3.611 4.127 3.424 3.521 178,790 -0.10(-2.85%)
Jul 08, 2008 3.553 3.708 3.392 3.624 144,987 +0.07(+2.00%)
Jul 07, 2008 3.586 3.592 3.469 3.553 86,798 +0.03(+0.92%)
Jul 04, 2008 3.669 3.669 3.482 3.521 30,016 +0.00(+0.00%)
Jul 03, 2008 3.669 3.669 3.482 3.521 30,016 -0.10(-2.85%)
Jul 02, 2008 3.644 3.644 3.476 3.624 89,054 +0.00(+0.00%)
Jul 01, 2008 3.586 3.740 3.547 3.624 84,914 -0.05(-1.23%)
Jun 30, 2008 3.940 3.992 3.611 3.669 170,531 -0.32(-8.08%)
Jun 27, 2008 4.366 4.592 3.882 3.992 2,111,599 -0.37(-8.43%)
Jun 26, 2008 4.385 4.463 4.192 4.359 114,780 -0.09(-2.03%)
Jun 25, 2008 4.527 4.656 4.385 4.450 305,690 -0.08(-1.85%)
Jun 24, 2008 4.476 4.617 4.450 4.534 339,800 +0.01(+0.29%)
Jun 23, 2008 4.753 4.753 4.482 4.521 311,606 -0.23(-4.88%)
Jun 20, 2008 4.785 4.824 4.514 4.753 192,747 -0.05(-1.07%)
Jun 19, 2008 4.527 4.804 4.521 4.804 48,199 +0.26(+5.82%)
Jun 18, 2008 4.553 4.566 4.476 4.540 41,776 -0.05(-0.98%)
Jun 17, 2008 4.701 4.733 4.514 4.585 40,949 -0.13(-2.74%)
Jun 16, 2008 4.488 4.746 4.469 4.714 115,774 +0.21(+4.58%)
Jun 13, 2008 4.430 4.508 4.392 4.508 39,109 +0.11(+2.49%)
Jun 12, 2008 4.372 4.488 4.321 4.398 107,910 +0.05(+1.04%)
Jun 11, 2008 4.405 4.482 4.353 4.353 93,691 -0.12(-2.60%)
Jun 10, 2008 4.476 4.501 4.295 4.469 53,635 +0.08(+1.91%)
Jun 09, 2008 4.353 4.514 4.353 4.385 135,977 +0.03(+0.74%)
Jun 06, 2008 4.463 4.559 4.288 4.353 136,652 -0.17(-3.71%)
Jun 05, 2008 4.392 4.521 4.385 4.521 64,340 +0.13(+2.94%)
Jun 04, 2008 4.366 4.501 4.353 4.392 76,809 +0.00(+0.00%)
Jun 03, 2008 4.437 4.456 4.353 4.392 50,467 -0.04(-0.87%)
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.