Dga Absolute Return ETF (NY: HF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2009 | 1.741 | 1.741 | 1.638 | 1.722 | 1,395 | -0.02(-1.11%) |
| Apr 29, 2009 | 1.722 | 1.741 | 1.722 | 1.741 | 12,095 | +0.02(+1.12%) |
| Apr 28, 2009 | 1.806 | 1.806 | 1.638 | 1.722 | 131,031 | -0.09(-4.98%) |
| Apr 24, 2009 | 1.812 | 1.812 | 1.812 | 1.812 | 0 | +0.03(+1.44%) |
| Apr 23, 2009 | 1.599 | 1.786 | 1.599 | 1.786 | 15,149 | +0.23(+14.46%) |
| Apr 22, 2009 | 1.548 | 1.567 | 1.548 | 1.561 | 1,395 | +0.02(+1.26%) |
| Apr 21, 2009 | 1.522 | 1.548 | 1.522 | 1.541 | 2,791 | -0.08(-4.78%) |
| Apr 20, 2009 | 1.728 | 1.735 | 1.419 | 1.619 | 13,645 | -0.20(-10.99%) |
| Apr 17, 2009 | 1.838 | 1.838 | 1.819 | 1.819 | 20,006 | +0.01(+0.71%) |
| Apr 16, 2009 | 1.799 | 1.806 | 1.780 | 1.806 | 11,009 | +0.01(+0.36%) |
| Apr 14, 2009 | 1.644 | 1.799 | 1.799 | 1.799 | 11,164 | +0.19(+11.60%) |
| Apr 13, 2009 | 1.638 | 1.644 | 1.612 | 1.612 | 11,157 | -0.03(-1.96%) |
| Apr 09, 2009 | 1.584 | 1.670 | 1.580 | 1.644 | 12,327 | +0.03(+2.00%) |
| Apr 08, 2009 | 1.606 | 1.612 | 1.606 | 1.612 | 310 | +0.05(+2.88%) |
| Apr 07, 2009 | 1.432 | 1.606 | 1.432 | 1.567 | 8,296 | +0.14(+9.95%) |
| Apr 06, 2009 | 1.380 | 1.425 | 1.375 | 1.425 | 3,876 | +0.01(+0.45%) |
| Apr 03, 2009 | 1.337 | 1.419 | 1.337 | 1.419 | 52,234 | +0.05(+3.29%) |
| Apr 02, 2009 | 1.328 | 1.387 | 1.328 | 1.374 | 12,405 | +0.08(+6.50%) |
| Apr 01, 2009 | 1.258 | 1.322 | 1.238 | 1.290 | 14,111 | +0.00(+0.00%) |
| Mar 31, 2009 | 1.322 | 1.387 | 1.141 | 1.290 | 98,724 | +0.01(+0.50%) |
| Mar 30, 2009 | 1.412 | 1.419 | 1.283 | 1.283 | 29,462 | -0.14(-9.55%) |
| Mar 26, 2009 | 1.328 | 1.419 | 1.328 | 1.419 | 28,687 | +0.08(+6.28%) |
| Mar 25, 2009 | 1.335 | 1.341 | 1.225 | 1.335 | 16,340 | +0.05(+3.50%) |
| Mar 24, 2009 | 1.277 | 1.290 | 1.232 | 1.290 | 26,671 | +0.00(+0.00%) |
| Mar 23, 2009 | 1.290 | 1.290 | 1.206 | 1.290 | 39,852 | +0.00(+0.00%) |
| Mar 20, 2009 | 1.199 | 1.451 | 1.167 | 1.290 | 48,070 | +0.13(+11.11%) |
| Mar 19, 2009 | 1.258 | 1.277 | 0.9867 | 1.161 | 24,035 | -0.13(-10.00%) |
| Mar 18, 2009 | 1.219 | 1.290 | 1.167 | 1.290 | 21,561 | +0.00(+0.00%) |
| Mar 17, 2009 | 1.245 | 1.303 | 0.9931 | 1.290 | 29,927 | +0.01(+0.50%) |
| Mar 16, 2009 | 1.038 | 1.354 | 1.038 | 1.283 | 48,610 | +0.30(+30.92%) |
| Mar 13, 2009 | 0.9544 | 1.083 | 0.9028 | 0.9802 | 0 | +0.06(+7.04%) |
| Mar 12, 2009 | 0.8384 | 0.9351 | 0.8384 | 0.9157 | 20,778 | +0.03(+3.65%) |
| Mar 11, 2009 | 0.8190 | 0.9028 | 0.8190 | 0.8835 | 34,950 | +0.07(+8.73%) |
| Mar 10, 2009 | 0.8770 | 0.9028 | 0.7868 | 0.8126 | 7,489 | -0.01(-1.56%) |
| Mar 09, 2009 | 0.8061 | 0.8255 | 0.7352 | 0.8255 | 10,580 | +0.03(+4.07%) |
| Mar 06, 2009 | 0.8319 | 0.9028 | 0.6771 | 0.7932 | 0 | -0.10(-11.51%) |
| Mar 05, 2009 | 0.8899 | 0.8964 | 0.8641 | 0.8964 | 5,272 | -0.06(-6.08%) |
| Mar 04, 2009 | 0.9738 | 0.9802 | 0.9286 | 0.9544 | 8,218 | -0.01(-1.33%) |
| Mar 02, 2009 | 0.9609 | 0.9867 | 0.9415 | 0.9673 | 19,104 | +0.00(+0.00%) |
| Feb 27, 2009 | 0.8964 | 0.9673 | 0.8706 | 0.9673 | 0 | +0.03(+3.45%) |
| Feb 26, 2009 | 0.9351 | 0.9867 | 0.9093 | 0.9351 | 63,907 | +0.03(+2.84%) |
| Feb 25, 2009 | 0.9673 | 0.9738 | 0.9093 | 0.9093 | 79,549 | -0.08(-8.44%) |
| Feb 24, 2009 | 0.9738 | 1.038 | 0.9028 | 0.9931 | 260,643 | +0.03(+3.36%) |
| Feb 23, 2009 | 1.045 | 1.064 | 0.9351 | 0.9609 | 70,865 | -0.11(-10.24%) |
| Feb 20, 2009 | 1.129 | 1.129 | 0.9222 | 1.071 | 25,430 | -0.06(-5.14%) |
| Feb 19, 2009 | 1.225 | 1.225 | 1.129 | 1.129 | 24,810 | -0.08(-6.91%) |
| Feb 18, 2009 | 1.154 | 1.225 | 1.129 | 1.212 | 20,454 | -0.06(-5.05%) |
| Feb 17, 2009 | 1.296 | 1.296 | 1.193 | 1.277 | 21,089 | -0.03(-2.46%) |
| Feb 13, 2009 | 1.322 | 1.322 | 1.303 | 1.309 | 5,580 | -0.05(-3.33%) |
| Feb 12, 2009 | 1.354 | 1.374 | 1.290 | 1.354 | 8,417 | +0.03(+1.94%) |
| Feb 11, 2009 | 1.348 | 1.354 | 1.296 | 1.328 | 2,829 | +0.05(+4.04%) |
| Feb 10, 2009 | 1.316 | 1.387 | 1.251 | 1.277 | 49,128 | -0.01(-1.00%) |
| Feb 09, 2009 | 1.322 | 1.387 | 1.290 | 1.290 | 37,060 | -0.06(-4.76%) |
| Feb 06, 2009 | 1.328 | 1.399 | 1.322 | 1.354 | 16,182 | -0.06(-4.11%) |
| Feb 05, 2009 | 1.303 | 1.419 | 1.296 | 1.412 | 9,037 | +0.06(+4.78%) |
| Feb 04, 2009 | 1.399 | 1.464 | 1.296 | 1.348 | 7,443 | -0.10(-7.11%) |
| Feb 03, 2009 | 1.387 | 1.496 | 1.328 | 1.451 | 7,443 | -0.03(-2.17%) |
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
- Stock market today: Wall Street climbs on hopes for coming cuts to interest rates
- Denmark recalls 3 spicy instant noodle soup brands from South Korea used in online food challenges
- Federal Reserve sees some progress on inflation but envisions just one rate cut this year
- Text of the policy statement the Federal Reserve released Wednesday
- Sony Pictures acquires Alamo Drafthouse Cinema, the dine-in movie theater chain
- Senators blast health and law enforcement officials over illegal e-cigarettes used by teens
- From smart glasses to a rainbow rodeo, some Father's Day gift ideas for all kinds of dads
- Six years after the Parkland school massacre, the bloodstained building will finally be demolished
- Elon Musk drops lawsuit against ChatGPT-maker OpenAI without explanation
- US inflation cooled in May in a sign that price pressures may be easing
Most Read
- Sold: Blue Cross and Blue Shield headquarters in Eagan • Business
- Schwan's planning massive Asian food plant and corporate office in Sioux Falls • Business
- Minnesota AG pushing for U.S. Supreme Court review on pharmacy benefit manager rules • Business
- Pride designers slam Target's plan for their wares; retailer says it's normal business practice • Business
- Coast Guard: Lake Superior freighter has 13-foot crack, but likely not from collision • 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.