Indicators

Dga Absolute Return ETF (NY: HF )

22.51 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.186	2.193	2.160	2.193	6,047	+0.02(+0.89%)
May 28, 2009	2.180	2.218	2.135	2.173	40,690	+0.00(+0.15%)
May 27, 2009	2.257	2.257	2.141	2.170	52,217	-0.09(-3.86%)
May 26, 2009	2.128	2.257	2.122	2.257	28,253	+0.14(+6.38%)
May 22, 2009	2.006	2.257	2.006	2.122	13,800	+0.10(+4.78%)
May 21, 2009	1.999	2.064	1.980	2.025	256,627	+0.05(+2.61%)
May 20, 2009	1.967	2.064	1.902	1.973	21,234	-0.03(-1.29%)
May 19, 2009	2.064	2.064	1.980	1.999	19,228	-0.06(-3.13%)
May 18, 2009	1.980	2.064	1.980	2.064	75,106	+0.17(+9.22%)
May 15, 2009	1.928	1.935	1.864	1.890	11,940	-0.09(-4.56%)
May 14, 2009	2.025	2.031	1.851	1.980	16,126	-0.10(-4.66%)
May 13, 2009	2.122	2.128	1.954	2.077	15,922	-0.09(-4.17%)
May 12, 2009	2.199	2.199	2.096	2.167	51,513	-0.06(-2.89%)
May 11, 2009	2.257	2.257	2.178	2.231	5,892	+0.03(+1.17%)
May 08, 2009	2.199	2.257	2.109	2.206	10,594	+0.07(+3.32%)
May 07, 2009	2.102	2.199	2.051	2.135	184,160	+0.01(+0.30%)
May 06, 2009	2.089	2.128	2.089	2.128	31,633	+0.09(+4.43%)
May 05, 2009	2.038	2.051	1.960	2.038	61,871	+0.19(+10.24%)
May 04, 2009	1.806	1.849	1.741	1.849	38,075	+0.04(+2.38%)

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.