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

Dga Absolute Return ETF (NY: HF )

22.39 -0.02 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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%)
May 01, 2008 4.114 4.147 4.076 4.127 94,816 +0.07(+1.75%)
Apr 30, 2008 4.160 4.205 4.005 4.056 84,184 -0.08(-2.03%)
Apr 29, 2008 4.321 4.321 4.121 4.140 294,494 -0.23(-5.17%)
Apr 28, 2008 4.063 4.443 4.037 4.366 145,495 +0.33(+8.15%)
Apr 25, 2008 3.844 4.056 3.657 4.037 115,059 +0.23(+5.92%)
Apr 24, 2008 3.708 3.869 3.553 3.811 208,403 +0.10(+2.78%)
Apr 23, 2008 3.624 3.869 3.495 3.708 169,208 +0.10(+2.86%)
Apr 22, 2008 4.037 4.050 3.579 3.605 198,241 -0.45(-11.13%)
Apr 21, 2008 4.198 4.198 4.031 4.056 44,604 -0.18(-4.26%)
Apr 18, 2008 4.031 4.353 3.953 4.237 170,883 +0.29(+7.35%)
Apr 17, 2008 4.089 4.121 3.940 3.947 45,744 -0.17(-4.23%)
Apr 16, 2008 3.972 4.179 3.837 4.121 129,325 +0.22(+5.62%)
Apr 15, 2008 4.121 4.192 3.489 3.902 354,133 -0.26(-6.35%)
Apr 14, 2008 3.747 4.282 3.715 4.166 319,378 +0.44(+11.76%)
Apr 11, 2008 3.773 3.882 3.566 3.727 100,793 -0.07(-1.87%)
Apr 10, 2008 3.966 3.998 3.792 3.798 158,865 -0.13(-3.28%)
Apr 09, 2008 3.689 4.172 3.689 3.927 359,195 +0.26(+7.22%)
Apr 08, 2008 3.399 3.663 3.353 3.663 256,324 +0.23(+6.77%)
Apr 07, 2008 3.399 3.528 3.373 3.431 45,279 +0.06(+1.72%)
Apr 04, 2008 3.508 3.592 3.373 3.373 91,644 -0.16(-4.56%)
Apr 03, 2008 3.379 3.605 3.379 3.534 140,749 +0.12(+3.59%)
Apr 02, 2008 3.386 3.502 3.360 3.411 104,979 +0.01(+0.38%)
Apr 01, 2008 3.289 3.399 3.166 3.399 209,029 +0.17(+5.19%)
Mar 31, 2008 3.141 3.263 3.070 3.231 118,160 +0.11(+3.51%)
Mar 28, 2008 3.018 3.141 2.986 3.121 548,625 +0.10(+3.42%)
Mar 27, 2008 3.128 3.257 2.999 3.018 1,069,803 -0.11(-3.51%)
Mar 26, 2008 3.353 3.373 3.089 3.128 369,771 -0.26(-7.62%)
Mar 25, 2008 3.334 3.482 3.334 3.386 226,241 +0.06(+1.94%)
Mar 24, 2008 3.270 3.469 3.270 3.321 469,076 +0.07(+2.18%)
Mar 21, 2008 3.386 3.386 3.192 3.250 658,722 +0.00(+0.00%)
Mar 20, 2008 3.386 3.386 3.192 3.250 658,722 +0.10(+3.07%)
Mar 19, 2008 3.224 3.263 3.141 3.153 109,311 -0.06(-2.00%)
Mar 18, 2008 3.192 3.282 3.095 3.218 287,493 +0.12(+3.74%)
Mar 17, 2008 3.289 3.334 2.992 3.102 499,965 -0.27(-8.03%)
Mar 14, 2008 3.495 3.495 3.231 3.373 161,160 -0.11(-3.15%)
Mar 13, 2008 3.463 3.534 3.418 3.482 229,498 -0.02(-0.55%)
Mar 12, 2008 3.618 3.785 3.392 3.502 398,753 -0.22(-5.89%)
Mar 11, 2008 3.611 3.727 3.218 3.721 1,496,943 +0.01(+0.35%)
Mar 10, 2008 3.876 3.876 3.689 3.708 188,715 -0.14(-3.52%)
Mar 07, 2008 3.921 4.024 3.837 3.844 258,103 -0.10(-2.61%)
Mar 06, 2008 4.237 4.243 3.895 3.947 140,840 -0.34(-7.97%)
Mar 05, 2008 4.546 4.559 4.192 4.288 345,410 -0.23(-5.00%)
Mar 04, 2008 4.604 4.714 4.327 4.514 302,069 -0.14(-3.05%)
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.