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 (%)
May 30, 2008 4.476 4.514 4.359 4.366 409,758 -0.10(-2.31%)
May 29, 2008 4.321 4.566 4.224 4.469 95,786 +0.13(+2.97%)
May 28, 2008 4.405 4.405 4.192 4.340 70,584 -0.05(-1.03%)
May 27, 2008 4.179 4.411 4.127 4.385 81,068 +0.21(+4.94%)
May 26, 2008 4.230 4.276 4.153 4.179 0 +0.00(+0.00%)
May 23, 2008 4.230 4.276 4.153 4.179 74,515 -0.07(-1.67%)
May 22, 2008 4.198 4.417 4.198 4.250 61,235 +0.05(+1.23%)
May 21, 2008 4.366 4.430 4.192 4.198 76,959 -0.15(-3.41%)
May 20, 2008 4.456 4.579 4.334 4.347 60,032 -0.17(-3.71%)
May 19, 2008 4.372 4.611 4.334 4.514 131,406 +0.18(+4.17%)
May 16, 2008 4.546 4.663 4.327 4.334 128,705 -0.13(-2.89%)
May 15, 2008 4.469 4.501 4.314 4.463 76,961 -0.03(-0.57%)
May 14, 2008 4.450 4.527 4.424 4.488 43,139 +0.04(+0.87%)
May 13, 2008 4.650 4.650 4.359 4.450 99,050 -0.14(-3.09%)
May 12, 2008 4.269 4.592 4.269 4.592 63,496 +0.34(+8.04%)
May 09, 2008 4.443 4.450 4.230 4.250 35,435 -0.20(-4.49%)
May 08, 2008 4.314 4.592 4.295 4.450 171,557 +0.14(+3.29%)
May 07, 2008 4.482 4.875 4.308 4.308 322,511 -0.09(-2.05%)
May 06, 2008 3.998 4.514 3.882 4.398 256,557 +0.22(+5.25%)
May 05, 2008 4.166 4.230 4.076 4.179 119,860 +0.01(+0.31%)
May 02, 2008 4.160 4.301 4.050 4.166 149,290 +0.04(+0.94%)
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.