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

Dga Absolute Return ETF (NY: HF )

22.35 +0.11 (+0.49%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 29, 2012 9.641 9.706 9.293 9.293 143,238 -0.29(-3.03%)
Feb 28, 2012 9.680 9.751 9.512 9.583 139,376 -0.07(-0.73%)
Feb 27, 2012 9.673 9.757 9.531 9.654 122,085 -0.13(-1.32%)
Feb 24, 2012 9.996 9.996 9.725 9.783 92,807 -0.19(-1.94%)
Feb 23, 2012 9.706 9.989 9.615 9.976 147,547 +0.30(+3.13%)
Feb 22, 2012 9.667 9.739 9.602 9.673 108,917 -0.01(-0.07%)
Feb 21, 2012 9.667 9.712 9.525 9.680 130,195 +0.01(+0.13%)
Feb 17, 2012 9.738 9.738 9.641 9.667 121,564 -0.03(-0.27%)
Feb 16, 2012 9.577 9.738 9.531 9.693 238,327 +0.14(+1.42%)
Feb 15, 2012 9.731 9.731 9.473 9.557 137,506 -0.14(-1.46%)
Feb 14, 2012 9.647 9.712 9.428 9.699 130,570 +0.00(+0.00%)
Feb 13, 2012 9.628 9.706 9.557 9.699 61,110 +0.22(+2.31%)
Feb 10, 2012 9.467 9.654 9.415 9.480 222,579 -0.15(-1.54%)
Feb 09, 2012 9.583 9.641 9.402 9.628 125,135 +0.08(+0.88%)
Feb 08, 2012 9.609 9.706 9.506 9.544 137,157 -0.02(-0.20%)
Feb 07, 2012 9.596 9.660 9.518 9.564 148,970 -0.07(-0.74%)
Feb 06, 2012 9.538 9.660 9.351 9.635 136,917 +0.05(+0.47%)
Feb 03, 2012 9.589 9.673 9.557 9.589 417,977 +0.06(+0.61%)
Feb 02, 2012 9.415 9.606 9.248 9.531 235,967 +0.16(+1.72%)
Feb 01, 2012 9.222 9.467 9.125 9.370 393,366 +0.27(+2.98%)
Jan 31, 2012 8.983 9.177 8.764 9.099 611,392 +0.23(+2.54%)
Jan 30, 2012 8.867 9.028 8.822 8.874 235,138 -0.14(-1.57%)
Jan 27, 2012 9.015 9.119 8.970 9.015 225,136 -0.06(-0.64%)
Jan 26, 2012 9.183 9.190 9.022 9.074 206,239 -0.08(-0.92%)
Jan 25, 2012 9.054 9.190 8.990 9.157 144,017 +0.06(+0.64%)
Jan 24, 2012 8.861 9.299 8.816 9.099 752,377 +0.14(+1.58%)
Jan 23, 2012 8.964 9.009 8.828 8.957 75,819 -0.01(-0.07%)
Jan 20, 2012 8.777 9.028 8.725 8.964 191,548 +0.14(+1.61%)
Jan 19, 2012 8.861 9.035 8.712 8.822 246,175 +0.03(+0.29%)
Jan 18, 2012 8.454 8.803 8.448 8.796 182,128 +0.35(+4.20%)
Jan 17, 2012 8.332 8.487 8.319 8.442 148,366 +0.18(+2.19%)
Jan 13, 2012 8.216 8.370 8.061 8.261 94,508 -0.12(-1.46%)
Jan 12, 2012 8.383 8.390 8.171 8.383 162,771 +0.02(+0.23%)
Jan 11, 2012 8.177 8.383 8.042 8.364 180,514 +0.15(+1.89%)
Jan 10, 2012 8.061 8.293 8.042 8.209 306,143 +0.30(+3.75%)
Jan 09, 2012 7.752 7.945 7.745 7.913 261,612 +0.22(+2.85%)
Jan 06, 2012 7.248 7.713 7.223 7.693 302,278 +0.44(+6.04%)
Jan 05, 2012 7.016 7.281 6.965 7.255 154,283 +0.16(+2.27%)
Jan 04, 2012 7.061 7.165 7.016 7.094 90,568 +0.43(+6.49%)
Dec 30, 2011 6.752 6.745 6.629 6.662 112,955 -0.09(-1.34%)
Dec 29, 2011 6.784 6.855 6.733 6.752 53,932 +0.03(+0.38%)
Dec 28, 2011 6.939 7.003 6.707 6.726 80,498 -0.23(-3.34%)
Dec 27, 2011 6.900 6.997 6.816 6.958 88,311 +0.03(+0.47%)
Dec 23, 2011 7.029 7.049 6.836 6.926 179,183 +0.02(+0.28%)
Dec 21, 2011 6.939 6.984 6.758 6.907 83,343 -0.03(-0.46%)
Dec 20, 2011 6.565 6.978 6.565 6.939 286,341 +0.53(+8.25%)
Dec 19, 2011 6.829 6.829 6.371 6.410 220,564 -0.35(-5.15%)
Dec 16, 2011 7.010 7.055 6.745 6.758 298,696 -0.21(-2.96%)
Dec 15, 2011 7.087 7.152 6.923 6.965 192,691 +0.00(+0.00%)
Dec 14, 2011 6.907 6.991 6.823 6.965 201,967 -0.01(-0.18%)
Dec 13, 2011 7.274 7.429 6.945 6.978 128,191 -0.21(-2.87%)
Dec 12, 2011 7.255 7.255 7.081 7.184 104,393 -0.21(-2.79%)
Dec 09, 2011 7.036 7.429 6.900 7.390 212,765 +0.41(+5.82%)
Dec 08, 2011 7.268 7.268 6.965 6.984 138,040 -0.35(-4.83%)
Dec 07, 2011 7.352 7.377 7.121 7.339 105,279 -0.07(-0.96%)
Dec 06, 2011 7.519 7.519 7.384 7.410 124,332 -0.15(-1.96%)
Dec 05, 2011 7.532 7.674 7.390 7.558 188,121 +0.19(+2.54%)
Dec 02, 2011 7.371 7.448 7.274 7.371 88,159 +0.13(+1.78%)
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.