Indicators

Dga Absolute Return ETF (NY: HF )

22.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	10.80	10.81	10.18	10.31	274,467	-0.50(-4.60%)
Apr 27, 2007	10.80	10.97	10.77	10.80	81,564	-0.04(-0.36%)
Apr 26, 2007	10.81	10.87	10.71	10.84	116,454	+0.03(+0.24%)
Apr 25, 2007	10.90	10.92	10.71	10.81	38,146	-0.04(-0.35%)
Apr 24, 2007	11.00	11.02	10.56	10.85	98,157	-0.18(-1.64%)
Apr 23, 2007	11.25	11.31	10.90	11.03	166,696	-0.28(-2.45%)
Apr 20, 2007	11.41	11.48	11.09	11.31	139,094	+0.05(+0.40%)
Apr 19, 2007	11.26	11.54	11.03	11.27	133,512	+0.01(+0.06%)
Apr 18, 2007	11.22	11.29	11.19	11.26	64,507	-0.01(-0.06%)
Apr 17, 2007	11.16	11.32	11.12	11.27	104,669	+0.14(+1.27%)
Apr 16, 2007	10.87	11.12	10.87	11.12	307,496	+0.36(+3.36%)
Apr 13, 2007	10.61	10.77	10.51	10.76	64,197	+0.19(+1.83%)
Apr 12, 2007	10.36	10.93	10.31	10.57	135,838	+0.20(+1.93%)
Apr 11, 2007	10.35	10.37	10.12	10.37	211,820	+0.03(+0.25%)
Apr 10, 2007	10.47	10.53	10.22	10.34	115,369	-0.16(-1.53%)
Apr 09, 2007	10.54	10.58	10.39	10.51	119,556	+0.01(+0.06%)
Apr 05, 2007	10.49	10.51	10.33	10.50	153,360	+0.08(+0.74%)
Apr 04, 2007	10.51	10.51	10.32	10.42	109,166	-0.14(-1.28%)
Apr 03, 2007	9.764	10.64	9.751	10.56	331,842	+0.79(+8.12%)

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.