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

Dga Absolute Return ETF (NY: HF )

22.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2010 5.901 5.901 5.623 5.688 210,842 -0.20(-3.40%)
Apr 29, 2010 5.836 5.894 5.772 5.888 130,049 +0.02(+0.33%)
Apr 28, 2010 5.772 5.952 5.772 5.868 43,449 +0.05(+0.89%)
Apr 27, 2010 6.120 6.120 5.746 5.817 105,082 -0.31(-5.05%)
Apr 26, 2010 6.055 6.178 6.055 6.126 203,802 +0.02(+0.32%)
Apr 23, 2010 6.036 6.159 6.004 6.107 86,196 +0.14(+2.27%)
Apr 22, 2010 5.991 6.088 5.933 5.972 94,505 +0.01(+0.11%)
Apr 21, 2010 5.804 6.075 5.772 5.965 139,468 +0.20(+3.47%)
Apr 20, 2010 5.417 5.798 5.404 5.765 65,450 +0.37(+6.81%)
Apr 19, 2010 5.275 5.398 5.224 5.398 41,641 +0.08(+1.58%)
Apr 16, 2010 5.269 5.320 5.230 5.314 38,605 +0.05(+0.86%)
Apr 15, 2010 5.159 5.275 5.159 5.269 32,466 +0.10(+1.87%)
Apr 14, 2010 5.153 5.256 5.095 5.172 53,722 -0.05(-0.87%)
Apr 13, 2010 5.288 5.301 5.217 5.217 44,038 -0.07(-1.34%)
Apr 12, 2010 5.275 5.320 5.217 5.288 29,296 -0.03(-0.49%)
Apr 09, 2010 5.249 5.320 5.249 5.314 55,947 +0.03(+0.61%)
Apr 08, 2010 5.224 5.301 5.159 5.282 331,997 +0.01(+0.24%)
Apr 07, 2010 5.172 5.320 5.159 5.269 114,073 +0.10(+2.00%)
Apr 06, 2010 5.049 5.282 5.049 5.166 104,969 +0.14(+2.82%)
Apr 05, 2010 4.875 5.024 4.785 5.024 29,952 +0.14(+2.91%)
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.