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, 2012
9.641
9.706
9.293
9.293
143,238
-0.29(-3.03%)
Feb 28, 2012
9.680
9.751
9.512
9.583
139,376
-0.07(-0.73%)
Feb 27, 2012
9.673
9.757
9.531
9.654
122,085
-0.13(-1.32%)
Feb 24, 2012
9.996
9.996
9.725
9.783
92,807
-0.19(-1.94%)
Feb 23, 2012
9.706
9.989
9.615
9.976
147,547
+0.30(+3.13%)
Feb 22, 2012
9.667
9.739
9.602
9.673
108,917
-0.01(-0.07%)
Feb 21, 2012
9.667
9.712
9.525
9.680
130,195
+0.01(+0.13%)
Feb 17, 2012
9.738
9.738
9.641
9.667
121,564
-0.03(-0.27%)
Feb 16, 2012
9.577
9.738
9.531
9.693
238,327
+0.14(+1.42%)
Feb 15, 2012
9.731
9.731
9.473
9.557
137,506
-0.14(-1.46%)
Feb 14, 2012
9.647
9.712
9.428
9.699
130,570
+0.00(+0.00%)
Feb 13, 2012
9.628
9.706
9.557
9.699
61,110
+0.22(+2.31%)
Feb 10, 2012
9.467
9.654
9.415
9.480
222,579
-0.15(-1.54%)
Feb 09, 2012
9.583
9.641
9.402
9.628
125,135
+0.08(+0.88%)
Feb 08, 2012
9.609
9.706
9.506
9.544
137,157
-0.02(-0.20%)
Feb 07, 2012
9.596
9.660
9.518
9.564
148,970
-0.07(-0.74%)
Feb 06, 2012
9.538
9.660
9.351
9.635
136,917
+0.05(+0.47%)
Feb 03, 2012
9.589
9.673
9.557
9.589
417,977
+0.06(+0.61%)
Feb 02, 2012
9.415
9.606
9.248
9.531
235,967
+0.16(+1.72%)
Feb 01, 2012
9.222
9.467
9.125
9.370
393,366
+0.27(+2.98%)
Jan 31, 2012
8.983
9.177
8.764
9.099
611,392
+0.23(+2.54%)
Jan 30, 2012
8.867
9.028
8.822
8.874
235,138
-0.14(-1.57%)
Jan 27, 2012
9.015
9.119
8.970
9.015
225,136
-0.06(-0.64%)
Jan 26, 2012
9.183
9.190
9.022
9.074
206,239
-0.08(-0.92%)
Jan 25, 2012
9.054
9.190
8.990
9.157
144,017
+0.06(+0.64%)
Jan 24, 2012
8.861
9.299
8.816
9.099
752,377
+0.14(+1.58%)
Jan 23, 2012
8.964
9.009
8.828
8.957
75,819
-0.01(-0.07%)
Jan 20, 2012
8.777
9.028
8.725
8.964
191,548
+0.14(+1.61%)
Jan 19, 2012
8.861
9.035
8.712
8.822
246,175
+0.03(+0.29%)
Jan 18, 2012
8.454
8.803
8.448
8.796
182,128
+0.35(+4.20%)
Jan 17, 2012
8.332
8.487
8.319
8.442
148,366
+0.18(+2.19%)
Jan 13, 2012
8.216
8.370
8.061
8.261
94,508
-0.12(-1.46%)
Jan 12, 2012
8.383
8.390
8.171
8.383
162,771
+0.02(+0.23%)
Jan 11, 2012
8.177
8.383
8.042
8.364
180,514
+0.15(+1.89%)
Jan 10, 2012
8.061
8.293
8.042
8.209
306,143
+0.30(+3.75%)
Jan 09, 2012
7.752
7.945
7.745
7.913
261,612
+0.22(+2.85%)
Jan 06, 2012
7.248
7.713
7.223
7.693
302,278
+0.44(+6.04%)
Jan 05, 2012
7.016
7.281
6.965
7.255
154,283
+0.16(+2.27%)
Jan 04, 2012
7.061
7.165
7.016
7.094
90,568
+0.43(+6.49%)
Dec 30, 2011
6.752
6.745
6.629
6.662
112,955
-0.09(-1.34%)
Dec 29, 2011
6.784
6.855
6.733
6.752
53,932
+0.03(+0.38%)
Dec 28, 2011
6.939
7.003
6.707
6.726
80,498
-0.23(-3.34%)
Dec 27, 2011
6.900
6.997
6.816
6.958
88,311
+0.03(+0.47%)
Dec 23, 2011
7.029
7.049
6.836
6.926
179,183
+0.02(+0.28%)
Dec 21, 2011
6.939
6.984
6.758
6.907
83,343
-0.03(-0.46%)
Dec 20, 2011
6.565
6.978
6.565
6.939
286,341
+0.53(+8.25%)
Dec 19, 2011
6.829
6.829
6.371
6.410
220,564
-0.35(-5.15%)
Dec 16, 2011
7.010
7.055
6.745
6.758
298,696
-0.21(-2.96%)
Dec 15, 2011
7.087
7.152
6.923
6.965
192,691
+0.00(+0.00%)
Dec 14, 2011
6.907
6.991
6.823
6.965
201,967
-0.01(-0.18%)
Dec 13, 2011
7.274
7.429
6.945
6.978
128,191
-0.21(-2.87%)
Dec 12, 2011
7.255
7.255
7.081
7.184
104,393
-0.21(-2.79%)
Dec 09, 2011
7.036
7.429
6.900
7.390
212,765
+0.41(+5.82%)
Dec 08, 2011
7.268
7.268
6.965
6.984
138,040
-0.35(-4.83%)
Dec 07, 2011
7.352
7.377
7.121
7.339
105,279
-0.07(-0.96%)
Dec 06, 2011
7.519
7.519
7.384
7.410
124,332
-0.15(-1.96%)
Dec 05, 2011
7.532
7.674
7.390
7.558
188,121
+0.19(+2.54%)
Dec 02, 2011
7.371
7.448
7.274
7.371
88,159
+0.13(+1.78%)
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
.