Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dga Absolute Return ETF
(NY:
HF
)
22.47
-0.04 (-0.17%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2008
4.888
4.908
4.637
4.721
472,278
-0.25(-4.93%)
Feb 28, 2008
4.733
5.114
4.637
4.966
301,660
+0.17(+3.63%)
Feb 27, 2008
4.791
4.804
4.637
4.791
130,100
-0.01(-0.27%)
Feb 26, 2008
4.721
4.811
4.656
4.804
150,104
+0.04(+0.81%)
Feb 25, 2008
4.617
4.791
4.617
4.766
114,128
+0.16(+3.50%)
Feb 22, 2008
4.656
4.656
4.566
4.604
117,050
-0.05(-1.11%)
Feb 21, 2008
4.579
4.669
4.579
4.656
132,271
+0.10(+2.27%)
Feb 20, 2008
4.450
4.746
4.392
4.553
73,036
+0.09(+2.02%)
Feb 19, 2008
4.553
4.695
4.450
4.463
84,511
-0.06(-1.42%)
Feb 18, 2008
4.604
4.604
4.482
4.527
0
+0.00(+0.00%)
Feb 15, 2008
4.604
4.604
4.482
4.527
130,565
-0.05(-1.13%)
Feb 14, 2008
4.727
4.779
4.546
4.579
104,561
-0.15(-3.14%)
Feb 13, 2008
4.766
4.830
4.553
4.727
111,182
+0.04(+0.83%)
Feb 12, 2008
4.669
4.837
4.643
4.688
141,381
+0.05(+1.11%)
Feb 11, 2008
4.624
4.837
4.514
4.637
168,634
-0.03(-0.55%)
Feb 08, 2008
4.746
4.804
4.534
4.663
1,073,835
-0.17(-3.47%)
Feb 07, 2008
4.546
4.837
4.546
4.830
270,125
+0.28(+6.09%)
Feb 06, 2008
4.669
4.708
4.540
4.553
186,389
-0.04(-0.84%)
Feb 05, 2008
4.598
4.708
4.534
4.592
106,220
-0.10(-2.06%)
Feb 04, 2008
4.592
4.727
4.527
4.688
86,644
+0.10(+2.11%)
Feb 01, 2008
4.385
4.592
4.263
4.592
203,137
+0.18(+4.09%)
Jan 31, 2008
4.166
4.450
4.114
4.411
157,082
+0.17(+3.95%)
Jan 30, 2008
4.353
4.559
4.224
4.243
135,683
+0.03(+0.61%)
Jan 29, 2008
4.011
4.263
3.631
4.218
274,002
+0.21(+5.14%)
Jan 28, 2008
3.953
4.043
3.882
4.011
86,682
+0.03(+0.81%)
Jan 25, 2008
4.243
4.379
3.972
3.979
374,175
-0.21(-5.08%)
Jan 24, 2008
4.218
4.218
3.992
4.192
192,282
+0.02(+0.46%)
Jan 23, 2008
3.708
4.218
3.669
4.172
1,191,530
+0.46(+12.33%)
Jan 22, 2008
3.702
3.992
3.547
3.715
139,869
-0.01(-0.35%)
Jan 21, 2008
3.811
3.869
3.695
3.727
0
+0.00(+0.00%)
Jan 18, 2008
3.811
3.869
3.695
3.727
216,472
-0.15(-3.99%)
Jan 17, 2008
3.940
3.998
3.798
3.882
266,298
-0.08(-1.95%)
Jan 16, 2008
3.966
4.024
3.811
3.960
220,735
-0.07(-1.76%)
Jan 15, 2008
4.218
4.295
4.031
4.031
133,977
-0.25(-5.87%)
Jan 14, 2008
4.340
4.366
4.256
4.282
59,700
+0.00(+0.00%)
Jan 11, 2008
4.314
4.405
4.205
4.282
594,020
-0.06(-1.34%)
Jan 10, 2008
4.288
4.675
4.192
4.340
1,043,907
-0.04(-0.88%)
Jan 09, 2008
4.411
4.463
4.250
4.379
218,566
-0.08(-1.88%)
Jan 08, 2008
4.566
4.663
4.424
4.463
202,206
-0.10(-2.26%)
Jan 07, 2008
4.714
4.714
4.501
4.566
539,786
-0.11(-2.34%)
Jan 04, 2008
4.682
4.746
4.572
4.675
140,800
-0.08(-1.76%)
Jan 03, 2008
4.856
5.011
4.746
4.759
374,020
-0.10(-1.99%)
Jan 02, 2008
4.972
5.062
4.837
4.856
108,715
-0.14(-2.71%)
Jan 01, 2008
4.837
5.011
4.824
4.991
163,750
+0.00(+0.00%)
Dec 31, 2007
4.837
5.011
4.824
4.991
163,750
+0.09(+1.84%)
Dec 28, 2007
5.146
5.146
4.830
4.901
141,575
-0.15(-3.06%)
Dec 27, 2007
5.153
5.191
5.030
5.056
131,031
-0.12(-2.24%)
Dec 26, 2007
4.998
5.191
4.966
5.172
159,253
+0.17(+3.48%)
Dec 24, 2007
4.998
4.998
4.888
4.998
104,824
-0.06(-1.15%)
Dec 21, 2007
5.107
5.159
4.946
5.056
231,514
+0.10(+1.95%)
Dec 20, 2007
4.830
5.056
4.768
4.959
207,944
+0.15(+3.08%)
Dec 19, 2007
4.592
4.824
4.559
4.811
113,973
+0.19(+4.04%)
Dec 18, 2007
4.430
4.656
4.398
4.624
227,327
+0.24(+5.44%)
Dec 17, 2007
4.521
4.579
4.372
4.385
363,785
-0.18(-3.95%)
Dec 14, 2007
4.553
4.733
4.527
4.566
118,005
-0.06(-1.39%)
Dec 13, 2007
4.708
4.756
4.572
4.630
207,789
-0.10(-2.18%)
Dec 12, 2007
5.037
5.056
4.708
4.733
214,922
-0.20(-4.05%)
Dec 11, 2007
5.398
5.501
4.908
4.933
225,466
-0.43(-7.94%)
Dec 10, 2007
5.088
5.469
5.056
5.359
253,378
+0.26(+5.19%)
Dec 07, 2007
5.062
5.288
4.979
5.095
169,642
+0.13(+2.60%)
Dec 06, 2007
4.559
5.062
4.430
4.966
466,129
+0.42(+9.22%)
Dec 05, 2007
4.488
4.579
4.456
4.546
72,416
+0.06(+1.44%)
Dec 04, 2007
4.450
4.572
4.430
4.482
128,239
-0.01(-0.29%)
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
.