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 28, 2017	28.64	28.95	28.07	28.28	271,472	-0.43(-1.51%)
Apr 27, 2017	27.20	29.76	27.20	28.71	804,773	+2.96(+11.51%)
Apr 26, 2017	25.36	26.08	25.35	25.75	324,315	+0.36(+1.42%)
Apr 25, 2017	25.62	25.66	25.31	25.39	285,370	-0.14(-0.56%)
Apr 24, 2017	26.06	26.06	25.30	25.53	294,046	+0.04(+0.14%)
Apr 21, 2017	25.26	25.62	25.26	25.49	153,927	-0.04(-0.14%)
Apr 20, 2017	25.03	25.59	24.94	25.53	359,336	+0.68(+2.75%)
Apr 19, 2017	24.73	25.17	24.67	24.85	102,050	+0.27(+1.10%)
Apr 18, 2017	24.17	24.62	24.17	24.58	174,017	+0.13(+0.52%)
Apr 17, 2017	24.02	24.49	23.99	24.45	84,918	+0.50(+2.11%)
Apr 13, 2017	24.42	24.56	23.82	23.95	71,788	-0.59(-2.39%)
Apr 12, 2017	24.55	24.75	24.38	24.53	109,614	-0.14(-0.55%)
Apr 11, 2017	23.92	24.69	23.78	24.67	121,553	+0.56(+2.32%)
Apr 10, 2017	23.88	24.37	23.88	24.11	79,074	+0.14(+0.60%)
Apr 07, 2017	23.84	24.03	23.60	23.96	202,121	-0.01(-0.04%)
Apr 06, 2017	23.58	23.98	23.33	23.97	111,356	+0.41(+1.76%)
Apr 05, 2017	23.92	23.95	23.42	23.56	234,931	-0.16(-0.68%)
Apr 04, 2017	23.73	23.86	23.28	23.72	132,418	-0.19(-0.79%)

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.