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

Dga Absolute Return ETF (NY: HF )

22.24 +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 (%)
Mar 31, 2009 1.322 1.387 1.141 1.290 98,724 +0.01(+0.50%)
Mar 30, 2009 1.412 1.419 1.283 1.283 29,462 -0.14(-9.55%)
Mar 26, 2009 1.328 1.419 1.328 1.419 28,687 +0.08(+6.28%)
Mar 25, 2009 1.335 1.341 1.225 1.335 16,340 +0.05(+3.50%)
Mar 24, 2009 1.277 1.290 1.232 1.290 26,671 +0.00(+0.00%)
Mar 23, 2009 1.290 1.290 1.206 1.290 39,852 +0.00(+0.00%)
Mar 20, 2009 1.199 1.451 1.167 1.290 48,070 +0.13(+11.11%)
Mar 19, 2009 1.258 1.277 0.9867 1.161 24,035 -0.13(-10.00%)
Mar 18, 2009 1.219 1.290 1.167 1.290 21,561 +0.00(+0.00%)
Mar 17, 2009 1.245 1.303 0.9931 1.290 29,927 +0.01(+0.50%)
Mar 16, 2009 1.038 1.354 1.038 1.283 48,610 +0.30(+30.92%)
Mar 13, 2009 0.9544 1.083 0.9028 0.9802 0 +0.06(+7.04%)
Mar 12, 2009 0.8384 0.9351 0.8384 0.9157 20,778 +0.03(+3.65%)
Mar 11, 2009 0.8190 0.9028 0.8190 0.8835 34,950 +0.07(+8.73%)
Mar 10, 2009 0.8770 0.9028 0.7868 0.8126 7,489 -0.01(-1.56%)
Mar 09, 2009 0.8061 0.8255 0.7352 0.8255 10,580 +0.03(+4.07%)
Mar 06, 2009 0.8319 0.9028 0.6771 0.7932 0 -0.10(-11.51%)
Mar 05, 2009 0.8899 0.8964 0.8641 0.8964 5,272 -0.06(-6.08%)
Mar 04, 2009 0.9738 0.9802 0.9286 0.9544 8,218 -0.01(-1.33%)
Mar 02, 2009 0.9609 0.9867 0.9415 0.9673 19,104 +0.00(+0.00%)
Feb 27, 2009 0.8964 0.9673 0.8706 0.9673 0 +0.03(+3.45%)
Feb 26, 2009 0.9351 0.9867 0.9093 0.9351 63,907 +0.03(+2.84%)
Feb 25, 2009 0.9673 0.9738 0.9093 0.9093 79,549 -0.08(-8.44%)
Feb 24, 2009 0.9738 1.038 0.9028 0.9931 260,643 +0.03(+3.36%)
Feb 23, 2009 1.045 1.064 0.9351 0.9609 70,865 -0.11(-10.24%)
Feb 20, 2009 1.129 1.129 0.9222 1.071 25,430 -0.06(-5.14%)
Feb 19, 2009 1.225 1.225 1.129 1.129 24,810 -0.08(-6.91%)
Feb 18, 2009 1.154 1.225 1.129 1.212 20,454 -0.06(-5.05%)
Feb 17, 2009 1.296 1.296 1.193 1.277 21,089 -0.03(-2.46%)
Feb 13, 2009 1.322 1.322 1.303 1.309 5,580 -0.05(-3.33%)
Feb 12, 2009 1.354 1.374 1.290 1.354 8,417 +0.03(+1.94%)
Feb 11, 2009 1.348 1.354 1.296 1.328 2,829 +0.05(+4.04%)
Feb 10, 2009 1.316 1.387 1.251 1.277 49,128 -0.01(-1.00%)
Feb 09, 2009 1.322 1.387 1.290 1.290 37,060 -0.06(-4.76%)
Feb 06, 2009 1.328 1.399 1.322 1.354 16,182 -0.06(-4.11%)
Feb 05, 2009 1.303 1.419 1.296 1.412 9,037 +0.06(+4.78%)
Feb 04, 2009 1.399 1.464 1.296 1.348 7,443 -0.10(-7.11%)
Feb 03, 2009 1.387 1.496 1.328 1.451 7,443 -0.03(-2.17%)
Feb 02, 2009 1.361 1.490 1.290 1.483 31,937 +0.06(+4.54%)
Jan 30, 2009 1.303 1.419 1.303 1.419 0 +0.01(+0.92%)
Jan 29, 2009 1.341 1.438 1.322 1.406 5,836 +0.01(+0.93%)
Jan 28, 2009 1.393 1.393 1.361 1.393 114,904 +0.00(+0.00%)
Jan 27, 2009 1.367 1.464 1.322 1.393 11,009 -0.01(-0.92%)
Jan 26, 2009 1.322 1.457 1.322 1.406 8,683 +0.05(+3.81%)
Jan 23, 2009 1.354 1.425 1.354 1.354 18,918 -0.03(-2.33%)
Jan 22, 2009 1.419 1.419 1.387 1.387 21,554 -0.03(-2.27%)
Jan 21, 2009 1.459 1.567 1.419 1.419 17,626 -0.09(-5.98%)
Jan 20, 2009 1.451 1.586 1.451 1.509 17,832 +0.01(+0.86%)
Jan 16, 2009 1.457 1.515 1.419 1.496 15,971 -0.01(-0.43%)
Jan 15, 2009 1.503 1.503 1.503 1.503 155 -0.01(-0.43%)
Jan 14, 2009 1.541 1.548 1.477 1.509 47,450 -0.03(-2.09%)
Jan 13, 2009 1.515 1.580 1.470 1.541 12,467 +0.06(+3.91%)
Jan 12, 2009 1.606 1.657 1.387 1.483 34,982 -0.21(-12.21%)
Jan 09, 2009 1.690 1.690 1.690 1.690 1,648 +0.00(+0.00%)
Jan 08, 2009 1.709 1.767 1.690 1.690 7,443 +0.03(+1.95%)
Jan 07, 2009 1.709 1.806 1.657 1.657 18,918 +0.01(+0.39%)
Jan 06, 2009 1.593 1.773 1.593 1.651 7,288 -0.03(-1.92%)
Jan 05, 2009 1.638 1.683 1.638 1.683 465 +0.04(+2.35%)
Jan 02, 2009 1.612 1.677 1.535 1.644 0 +0.06(+4.08%)
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.