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

Dga Absolute Return ETF (NY: HF )

22.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 5, 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 (%)
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%)
Jun 02, 2008 4.353 4.463 4.353 4.430 99,133 +0.06(+1.48%)
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.