Dga Absolute Return ETF (NY: HF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.05	38.05	35.22	35.58	382,143	-2.63(-6.88%)
Feb 26, 2015	38.01	38.35	37.94	38.21	158,065	+0.06(+0.16%)
Feb 25, 2015	37.56	38.20	37.51	38.15	154,484	+0.48(+1.27%)
Feb 24, 2015	37.64	38.00	37.31	37.67	217,895	-0.05(-0.13%)
Feb 23, 2015	37.87	37.99	37.10	37.72	107,105	-0.18(-0.47%)
Feb 20, 2015	37.19	37.93	36.64	37.90	108,246	+0.76(+2.05%)
Feb 19, 2015	37.28	37.54	36.79	37.14	87,606	-0.22(-0.59%)
Feb 18, 2015	38.18	38.35	37.22	37.36	183,656	-0.91(-2.38%)
Feb 17, 2015	38.05	38.55	37.83	38.27	117,164	+0.22(+0.58%)
Feb 13, 2015	38.00	38.05	38.05	38.05	162,500	+0.05(+0.13%)
Feb 12, 2015	37.35	38.11	37.11	38.00	156,261	+0.79(+2.12%)
Feb 11, 2015	37.15	37.42	36.98	37.21	200,719	-0.04(-0.11%)
Feb 10, 2015	37.14	37.35	36.70	37.25	151,752	+0.45(+1.22%)
Feb 09, 2015	36.65	37.15	36.54	36.80	147,979	-0.08(-0.22%)
Feb 06, 2015	36.13	36.88	36.01	36.88	191,683	+0.88(+2.44%)
Feb 05, 2015	35.39	36.37	35.39	36.00	170,914	+0.84(+2.39%)
Feb 04, 2015	34.60	35.50	34.55	35.16	230,463	+0.40(+1.15%)
Feb 03, 2015	34.50	34.90	34.17	34.76	202,668	+0.17(+0.49%)
Feb 02, 2015	34.06	34.60	33.60	34.59	272,808	+0.62(+1.83%)
Jan 30, 2015	34.38	34.81	33.86	33.97	319,797	-0.75(-2.16%)
Jan 29, 2015	35.05	35.26	34.06	34.72	369,365	-2.01(-5.47%)
Jan 28, 2015	36.87	36.87	36.32	36.73	632,567	+0.10(+0.27%)
Jan 27, 2015	36.91	37.08	36.15	36.63	582,463	-0.66(-1.77%)
Jan 26, 2015	38.51	38.79	36.75	37.29	273,850	-1.22(-3.17%)
Jan 23, 2015	37.98	39.47	37.69	38.51	289,627	+0.79(+2.09%)
Jan 22, 2015	36.43	37.74	36.10	37.72	498,138	+1.55(+4.29%)
Jan 21, 2015	35.80	36.60	35.77	36.17	289,132	+0.42(+1.17%)
Jan 20, 2015	35.84	35.93	34.26	35.75	252,326	+0.06(+0.17%)
Jan 16, 2015	34.39	36.40	34.39	35.69	299,624	+1.14(+3.30%)
Jan 15, 2015	34.56	35.52	33.77	34.55	238,534	-0.01(-0.03%)
Jan 14, 2015	33.30	34.75	33.29	34.56	205,365	+0.85(+2.52%)
Jan 13, 2015	34.44	34.88	33.23	33.71	106,495	-0.33(-0.97%)
Jan 12, 2015	34.43	34.71	33.91	34.04	113,998	-0.42(-1.22%)
Jan 09, 2015	34.30	34.68	33.83	34.46	172,490	+0.09(+0.26%)
Jan 08, 2015	34.74	35.10	34.29	34.37	397,417	+0.13(+0.38%)
Jan 07, 2015	34.17	34.55	33.67	34.24	139,479	+0.39(+1.15%)
Jan 06, 2015	35.32	35.32	33.63	33.85	170,421	-1.43(-4.05%)
Jan 05, 2015	35.50	36.14	35.13	35.28	190,895	-0.62(-1.73%)
Jan 02, 2015	36.06	36.71	35.49	35.90	221,224	-0.02(-0.06%)
Dec 31, 2014	36.31	35.92	35.92	35.92	155,000	-0.19(-0.53%)
Dec 30, 2014	36.17	36.65	35.92	36.11	56,578	-0.25(-0.69%)
Dec 29, 2014	36.91	37.22	36.19	36.36	68,703	-0.56(-1.52%)
Dec 26, 2014	36.32	37.05	36.27	36.92	74,023	+0.84(+2.33%)
Dec 24, 2014	35.86	36.08	36.08	36.08	50,200	+0.46(+1.29%)
Dec 23, 2014	35.48	36.00	34.97	35.62	95,330	+0.45(+1.28%)
Dec 22, 2014	35.02	35.34	34.66	35.17	88,300	+0.16(+0.46%)
Dec 19, 2014	35.79	35.79	34.98	35.01	280,457	-0.89(-2.48%)
Dec 18, 2014	36.04	36.11	35.30	35.90	157,201	+0.20(+0.56%)
Dec 17, 2014	33.85	35.96	33.85	35.70	223,476	+1.85(+5.47%)
Dec 16, 2014	33.54	34.12	33.23	33.85	228,884	+0.22(+0.65%)
Dec 15, 2014	34.06	34.13	33.44	33.63	202,104	-0.32(-0.94%)
Dec 12, 2014	34.68	34.82	33.92	33.95	94,638	-1.22(-3.47%)
Dec 11, 2014	34.76	35.59	34.76	35.17	83,159	+0.60(+1.74%)
Dec 10, 2014	35.03	35.29	34.57	34.57	118,887	-0.58(-1.65%)
Dec 09, 2014	34.95	35.42	34.39	35.15	345,097	-0.28(-0.79%)
Dec 08, 2014	35.43	35.98	35.12	35.43	129,354	-0.16(-0.45%)
Dec 05, 2014	34.70	36.08	34.70	35.59	132,067	+0.85(+2.45%)
Dec 04, 2014	35.30	35.60	34.62	34.74	95,092	-0.69(-1.95%)
Dec 03, 2014	34.98	35.67	34.95	35.43	113,544	+0.49(+1.40%)
Dec 02, 2014	33.63	34.99	33.59	34.94	148,561	+1.32(+3.93%)

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.