Indicators

Dga Absolute Return ETF (NY: HF )

22.24 +0.13 (+0.58%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.45	32.60	31.85	32.15	249,916	-0.30(-0.94%)
May 28, 2015	31.73	32.65	31.73	32.45	300,175	+0.79(+2.50%)
May 27, 2015	31.39	31.87	31.30	31.66	206,618	+0.30(+0.94%)
May 26, 2015	31.36	31.56	30.84	31.37	145,710	-0.04(-0.13%)
May 22, 2015	31.35	31.41	31.41	31.41	116,777	+0.05(+0.15%)
May 21, 2015	32.36	32.36	31.18	31.36	174,955	-0.91(-2.82%)
May 20, 2015	32.46	32.63	32.24	32.27	148,479	-0.12(-0.37%)
May 19, 2015	32.79	32.99	32.33	32.39	253,953	-0.28(-0.86%)
May 18, 2015	31.91	32.69	31.88	32.67	342,848	+0.76(+2.38%)
May 15, 2015	31.97	32.11	31.82	31.91	390,512	-0.04(-0.13%)
May 14, 2015	31.50	32.01	31.40	31.95	199,135	+0.58(+1.86%)
May 13, 2015	31.23	31.42	31.13	31.37	145,733	+0.29(+0.93%)
May 12, 2015	31.00	31.26	30.92	31.08	237,430	-0.08(-0.26%)
May 11, 2015	31.30	31.55	31.02	31.16	277,091	-0.01(-0.03%)
May 08, 2015	31.96	31.96	31.16	31.17	251,572	-0.52(-1.64%)
May 07, 2015	30.77	31.80	30.77	31.69	222,570	+0.62(+1.98%)
May 06, 2015	31.26	31.34	30.76	31.07	275,622	-0.14(-0.44%)
May 05, 2015	31.06	31.56	30.98	31.21	402,167	+0.14(+0.46%)
May 04, 2015	31.85	31.85	31.02	31.06	262,715	-0.62(-1.94%)

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.