Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	1.741	1.741	1.638	1.722	1,395	-0.02(-1.11%)
Apr 29, 2009	1.722	1.741	1.722	1.741	12,095	+0.02(+1.12%)
Apr 28, 2009	1.806	1.806	1.638	1.722	131,031	-0.09(-4.98%)
Apr 24, 2009	1.812	1.812	1.812	1.812	0	+0.03(+1.44%)
Apr 23, 2009	1.599	1.786	1.599	1.786	15,149	+0.23(+14.46%)
Apr 22, 2009	1.548	1.567	1.548	1.561	1,395	+0.02(+1.26%)
Apr 21, 2009	1.522	1.548	1.522	1.541	2,791	-0.08(-4.78%)
Apr 20, 2009	1.728	1.735	1.419	1.619	13,645	-0.20(-10.99%)
Apr 17, 2009	1.838	1.838	1.819	1.819	20,006	+0.01(+0.71%)
Apr 16, 2009	1.799	1.806	1.780	1.806	11,009	+0.01(+0.36%)
Apr 14, 2009	1.644	1.799	1.799	1.799	11,164	+0.19(+11.60%)
Apr 13, 2009	1.638	1.644	1.612	1.612	11,157	-0.03(-1.96%)
Apr 09, 2009	1.584	1.670	1.580	1.644	12,327	+0.03(+2.00%)
Apr 08, 2009	1.606	1.612	1.606	1.612	310	+0.05(+2.88%)
Apr 07, 2009	1.432	1.606	1.432	1.567	8,296	+0.14(+9.95%)
Apr 06, 2009	1.380	1.425	1.375	1.425	3,876	+0.01(+0.45%)
Apr 03, 2009	1.337	1.419	1.337	1.419	52,234	+0.05(+3.29%)
Apr 02, 2009	1.328	1.387	1.328	1.374	12,405	+0.08(+6.50%)

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.