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 (%)
Jul 31, 2012 9.357 9.357 8.196 8.422 1,009,706 -1.08(-11.34%)
Jul 30, 2012 9.654 9.725 9.460 9.499 67,650 -0.12(-1.21%)
Jul 27, 2012 9.344 9.673 9.267 9.615 185,645 +0.28(+2.97%)
Jul 26, 2012 9.261 9.383 9.151 9.338 56,723 +0.23(+2.48%)
Jul 25, 2012 9.067 9.203 9.048 9.112 76,593 +0.12(+1.36%)
Jul 24, 2012 9.261 9.261 8.925 8.990 79,843 -0.21(-2.31%)
Jul 23, 2012 9.157 9.280 8.945 9.203 86,737 -0.10(-1.11%)
Jul 20, 2012 9.531 9.531 9.157 9.306 189,937 -0.34(-3.54%)
Jul 19, 2012 9.744 9.744 9.570 9.647 118,363 -0.08(-0.80%)
Jul 18, 2012 9.867 9.970 9.667 9.725 116,507 -0.19(-1.95%)
Jul 17, 2012 9.834 9.996 9.628 9.918 181,813 +0.18(+1.85%)
Jul 16, 2012 9.815 9.815 9.647 9.738 77,133 -0.08(-0.79%)
Jul 13, 2012 9.751 9.880 9.654 9.815 196,326 +0.10(+1.06%)
Jul 12, 2012 9.538 9.802 9.477 9.712 452,625 +0.12(+1.21%)
Jul 11, 2012 9.383 9.641 9.370 9.596 425,369 +0.19(+2.06%)
Jul 10, 2012 8.970 9.415 8.880 9.402 343,120 +0.54(+6.11%)
Jul 09, 2012 8.783 8.906 8.648 8.861 88,190 +0.06(+0.66%)
Jul 06, 2012 9.003 9.003 8.700 8.803 109,577 -0.34(-3.67%)
Jul 05, 2012 9.312 9.351 9.074 9.138 102,277 -0.19(-2.07%)
Jul 03, 2012 8.945 9.357 8.906 9.331 67,212 +0.42(+4.70%)
Jul 02, 2012 8.977 8.996 8.674 8.912 177,955 -0.08(-0.86%)
Jun 29, 2012 8.719 9.009 8.693 8.990 227,395 +0.44(+5.21%)
Jun 28, 2012 8.500 8.564 8.364 8.545 93,571 -0.03(-0.30%)
Jun 27, 2012 8.571 8.719 8.500 8.571 108,241 +0.01(+0.15%)
Jun 26, 2012 8.616 8.648 8.442 8.558 89,845 -0.02(-0.23%)
Jun 25, 2012 8.706 8.706 8.480 8.577 139,552 -0.26(-2.99%)
Jun 22, 2012 8.996 9.041 8.666 8.841 1,081,797 -0.08(-0.94%)
Jun 21, 2012 9.209 9.296 8.851 8.925 413,435 -0.29(-3.15%)
Jun 20, 2012 9.028 9.241 8.906 9.215 213,456 +0.22(+2.44%)
Jun 19, 2012 8.854 9.112 8.782 8.996 337,635 +0.21(+2.42%)
Jun 18, 2012 8.783 8.932 8.706 8.783 204,852 -0.10(-1.16%)
Jun 15, 2012 8.545 8.983 8.480 8.887 399,641 +0.39(+4.55%)
Jun 14, 2012 8.164 8.545 8.080 8.500 137,233 +0.37(+4.60%)
Jun 13, 2012 8.300 8.461 8.068 8.126 170,704 -0.17(-2.10%)
Jun 12, 2012 8.203 8.306 7.964 8.300 234,386 +0.15(+1.90%)
Jun 11, 2012 8.719 8.719 8.126 8.145 244,135 -0.45(-5.25%)
Jun 08, 2012 8.945 8.964 8.532 8.596 301,987 -0.41(-4.51%)
Jun 07, 2012 9.009 9.093 8.977 9.003 289,363 +0.16(+1.82%)
Jun 06, 2012 8.480 8.867 8.480 8.841 121,610 +0.43(+5.14%)
Jun 05, 2012 8.287 8.506 8.287 8.409 135,067 +0.05(+0.54%)
Jun 04, 2012 8.248 8.390 8.132 8.364 260,604 +0.14(+1.73%)
Jun 01, 2012 8.261 8.358 8.093 8.222 186,791 -0.21(-2.52%)
May 31, 2012 8.442 8.487 8.261 8.435 269,080 +0.03(+0.31%)
May 30, 2012 8.396 8.467 8.184 8.409 188,146 -0.08(-0.99%)
May 29, 2012 8.583 8.583 8.319 8.493 126,942 +0.01(+0.08%)
May 25, 2012 8.596 8.596 8.432 8.487 144,787 -0.08(-0.90%)
May 24, 2012 8.777 8.777 8.480 8.564 118,819 -0.21(-2.42%)
May 23, 2012 8.635 8.790 8.480 8.777 213,269 +0.03(+0.29%)
May 22, 2012 8.861 8.999 8.680 8.751 205,276 -0.14(-1.52%)
May 21, 2012 8.661 8.893 8.609 8.887 139,474 +0.23(+2.68%)
May 18, 2012 8.596 8.667 8.435 8.654 194,166 +0.03(+0.30%)
May 17, 2012 8.938 8.957 8.577 8.629 118,249 -0.31(-3.46%)
May 16, 2012 9.067 9.157 8.887 8.938 164,632 -0.10(-1.14%)
May 15, 2012 9.035 9.215 9.035 9.041 147,260 -0.01(-0.07%)
May 14, 2012 9.170 9.177 9.035 9.048 209,133 -0.27(-2.91%)
May 11, 2012 9.286 9.415 9.241 9.319 279,228 -0.06(-0.62%)
May 10, 2012 9.396 9.557 9.299 9.377 196,149 +0.06(+0.62%)
May 09, 2012 9.422 9.512 9.235 9.319 169,269 -0.24(-2.50%)
May 08, 2012 9.370 9.596 9.319 9.557 251,733 +0.10(+1.09%)
May 07, 2012 9.557 9.647 9.396 9.454 148,161 -0.17(-1.74%)
May 04, 2012 9.886 9.886 9.531 9.622 346,368 -0.35(-3.56%)
May 03, 2012 9.828 10.03 9.687 9.976 262,080 +0.15(+1.58%)
May 02, 2012 9.776 9.834 9.538 9.822 476,621 -0.05(-0.46%)
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.