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

Dga Absolute Return ETF (NY: HF )

22.39 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
May 24, 2011 10.63 10.84 10.59 10.62 156,210 -0.03(-0.30%)
May 23, 2011 10.61 10.82 10.61 10.65 533,016 -0.08(-0.78%)
May 20, 2011 10.62 10.92 10.58 10.74 317,456 +0.05(+0.48%)
May 19, 2011 10.84 10.95 10.67 10.69 227,282 -0.09(-0.84%)
May 18, 2011 10.49 10.81 10.38 10.78 281,453 +0.30(+2.89%)
May 17, 2011 10.03 10.52 10.03 10.47 416,871 +0.41(+4.10%)
May 16, 2011 10.07 10.19 9.996 10.06 132,772 -0.08(-0.76%)
May 13, 2011 10.32 10.40 10.12 10.14 208,324 -0.18(-1.75%)
May 12, 2011 10.13 10.44 10.07 10.32 140,113 +0.16(+1.59%)
May 11, 2011 10.13 10.21 10.12 10.16 146,880 -0.02(-0.19%)
May 10, 2011 10.20 10.27 10.12 10.18 148,989 +0.01(+0.06%)
May 09, 2011 10.11 10.21 10.01 10.17 195,013 +0.06(+0.64%)
May 06, 2011 10.16 10.31 10.09 10.11 175,780 -0.03(-0.25%)
May 05, 2011 10.07 10.25 10.05 10.13 210,209 +0.02(+0.19%)
May 04, 2011 10.08 10.25 9.796 10.11 271,305 +0.05(+0.45%)
May 03, 2011 9.738 10.24 9.635 10.07 540,518 +0.68(+7.29%)
May 02, 2011 9.377 9.415 9.364 9.383 127,664 -0.27(-2.81%)
Apr 29, 2011 9.518 9.660 9.460 9.654 87,781 +0.14(+1.49%)
Apr 28, 2011 9.551 9.622 9.480 9.512 105,825 -0.06(-0.61%)
Apr 27, 2011 9.157 9.577 9.035 9.570 288,043 +0.10(+1.02%)
Apr 26, 2011 9.344 9.673 9.338 9.473 135,191 +0.15(+1.59%)
Apr 25, 2011 9.041 9.383 9.035 9.325 234,224 +0.24(+2.63%)
Apr 21, 2011 8.874 9.144 8.874 9.086 190,725 +0.28(+3.15%)
Apr 20, 2011 8.777 8.809 8.590 8.809 105,328 +0.15(+1.71%)
Apr 19, 2011 8.577 8.706 8.487 8.661 351,651 +0.02(+0.22%)
Apr 18, 2011 8.764 8.854 8.506 8.641 181,520 -0.22(-2.47%)
Apr 15, 2011 8.835 8.893 8.790 8.861 132,121 +0.01(+0.07%)
Apr 14, 2011 8.725 8.880 8.641 8.854 141,042 +0.06(+0.66%)
Apr 13, 2011 8.893 8.893 8.706 8.796 79,566 -0.03(-0.37%)
Apr 12, 2011 8.828 8.874 8.751 8.828 118,518 -0.03(-0.36%)
Apr 11, 2011 9.054 9.080 8.809 8.861 132,771 -0.17(-1.93%)
Apr 08, 2011 9.383 9.383 8.964 9.035 137,264 -0.28(-3.04%)
Apr 07, 2011 9.248 9.351 9.203 9.319 66,349 +0.08(+0.91%)
Apr 06, 2011 9.577 9.577 9.235 9.235 116,017 -0.31(-3.24%)
Apr 05, 2011 9.712 9.712 9.525 9.544 64,780 -0.17(-1.79%)
Apr 04, 2011 9.686 9.731 9.602 9.718 193,943 +0.07(+0.74%)
Apr 01, 2011 9.783 9.905 9.609 9.647 194,802 -0.05(-0.53%)
Mar 31, 2011 9.802 9.880 9.557 9.699 238,644 -0.09(-0.92%)
Mar 30, 2011 9.789 9.789 9.789 9.789 266,134 +0.48(+5.20%)
Mar 29, 2011 9.190 9.338 9.057 9.306 126,312 +0.11(+1.19%)
Mar 28, 2011 9.190 9.273 9.048 9.196 187,532 +0.05(+0.49%)
Mar 25, 2011 8.970 9.241 8.887 9.151 77,368 +0.23(+2.60%)
Mar 24, 2011 9.080 9.286 8.906 8.919 299,715 -0.12(-1.28%)
Mar 23, 2011 9.028 9.099 8.951 9.035 154,514 +0.01(+0.07%)
Mar 22, 2011 8.996 9.094 8.990 9.028 117,545 +0.00(+0.00%)
Mar 21, 2011 8.899 9.028 8.867 9.028 268,238 +0.25(+2.87%)
Mar 18, 2011 8.687 8.790 8.590 8.777 312,258 +0.10(+1.19%)
Mar 17, 2011 8.674 8.809 8.596 8.674 304,566 +0.09(+1.05%)
Mar 16, 2011 8.803 8.848 8.503 8.583 339,440 -0.24(-2.70%)
Mar 15, 2011 8.796 8.919 8.796 8.822 230,940 -0.10(-1.08%)
Mar 14, 2011 8.777 8.951 8.770 8.919 466,506 +0.14(+1.62%)
Mar 11, 2011 8.809 8.926 8.377 8.777 366,071 -0.12(-1.38%)
Mar 10, 2011 9.157 9.286 8.854 8.899 259,694 -0.34(-3.70%)
Mar 09, 2011 8.596 9.273 8.506 9.241 539,228 +0.64(+7.42%)
Mar 08, 2011 8.706 8.706 8.080 8.603 799,356 -0.15(-1.77%)
Mar 07, 2011 9.119 9.119 8.635 8.758 426,732 -0.26(-2.93%)
Mar 04, 2011 8.822 9.203 8.809 9.022 576,320 +0.22(+2.49%)
Mar 03, 2011 8.442 8.874 8.442 8.803 299,921 +0.48(+5.81%)
Mar 02, 2011 8.325 8.474 8.267 8.319 277,488 -0.01(-0.08%)
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.