Dga Absolute Return ETF (NY: HF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Joey Chestnut, Takeru Kobayashi to compete in Netflix competition
- Thefts of charging cables pose yet another obstacle to appeal of electric vehicles
- Democrats in Congress say federal mediators should let airline workers strike when it's 'necessary'
- NYC considers ending broker fees for tenants, angering real estate industry
- 3 deputies shot while responding to northern Illinois home, suspect also wounded, official says
- Book Review: 'Swole' explores what masculinity could be in a hyperconnected, TikTok-imaged world
- Tennessee sheriff indicted for profiting from inmate labor, misusing funds
- What happened to the likes? X is now hiding which posts you like from other users
- Six years after the Parkland school massacre, the bloodstained building will finally be demolished
- Federal Reserve sees some progress on inflation but envisions just one rate cut this year
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • Business
- With 'outdated' electric grid, major new rule with Midwest ties could boost renewables • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.