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
)
22.24
+0.13 (+0.58%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010
5.095
5.153
4.991
5.095
140,141
-0.11(-2.11%)
May 27, 2010
4.959
5.211
4.959
5.204
130,617
+0.23(+4.53%)
May 26, 2010
5.153
5.198
4.908
4.979
121,289
-0.18(-3.50%)
May 25, 2010
4.927
5.159
4.882
5.159
103,817
+0.09(+1.78%)
May 24, 2010
5.249
5.282
4.869
5.069
215,626
-0.11(-2.12%)
May 21, 2010
4.843
5.217
4.779
5.178
245,628
+0.27(+5.52%)
May 20, 2010
4.953
5.030
4.882
4.908
106,139
-0.28(-5.35%)
May 19, 2010
5.167
5.224
4.940
5.185
103,751
-0.01(-0.12%)
May 18, 2010
5.578
5.598
5.172
5.191
173,542
-0.39(-6.94%)
May 17, 2010
5.617
5.669
5.423
5.578
156,629
+0.00(+0.00%)
May 14, 2010
5.578
5.746
5.494
5.578
107,504
-0.21(-3.57%)
May 13, 2010
5.798
5.823
5.656
5.785
122,276
-0.02(-0.33%)
May 12, 2010
5.830
5.836
5.694
5.804
152,672
+0.01(+0.22%)
May 11, 2010
5.888
5.901
5.772
5.791
136,039
-0.14(-2.29%)
May 10, 2010
5.849
5.946
5.836
5.926
226,372
+0.03(+0.44%)
May 07, 2010
5.881
6.027
5.785
5.901
196,363
-0.05(-0.76%)
May 06, 2010
6.288
6.288
5.843
5.946
136,236
-0.34(-5.34%)
May 05, 2010
6.268
6.320
6.159
6.281
189,601
-0.04(-0.61%)
May 04, 2010
5.901
6.417
5.901
6.320
258,050
+0.43(+7.22%)
May 03, 2010
5.649
5.894
5.533
5.894
227,260
+0.21(+3.63%)
Apr 30, 2010
5.901
5.901
5.623
5.688
210,842
-0.20(-3.40%)
Apr 29, 2010
5.836
5.894
5.772
5.888
130,049
+0.02(+0.33%)
Apr 28, 2010
5.772
5.952
5.772
5.868
43,449
+0.05(+0.89%)
Apr 27, 2010
6.120
6.120
5.746
5.817
105,082
-0.31(-5.05%)
Apr 26, 2010
6.055
6.178
6.055
6.126
203,802
+0.02(+0.32%)
Apr 23, 2010
6.036
6.159
6.004
6.107
86,196
+0.14(+2.27%)
Apr 22, 2010
5.991
6.088
5.933
5.972
94,505
+0.01(+0.11%)
Apr 21, 2010
5.804
6.075
5.772
5.965
139,468
+0.20(+3.47%)
Apr 20, 2010
5.417
5.798
5.404
5.765
65,450
+0.37(+6.81%)
Apr 19, 2010
5.275
5.398
5.224
5.398
41,641
+0.08(+1.58%)
Apr 16, 2010
5.269
5.320
5.230
5.314
38,605
+0.05(+0.86%)
Apr 15, 2010
5.159
5.275
5.159
5.269
32,466
+0.10(+1.87%)
Apr 14, 2010
5.153
5.256
5.095
5.172
53,722
-0.05(-0.87%)
Apr 13, 2010
5.288
5.301
5.217
5.217
44,038
-0.07(-1.34%)
Apr 12, 2010
5.275
5.320
5.217
5.288
29,296
-0.03(-0.49%)
Apr 09, 2010
5.249
5.320
5.249
5.314
55,947
+0.03(+0.61%)
Apr 08, 2010
5.224
5.301
5.159
5.282
331,997
+0.01(+0.24%)
Apr 07, 2010
5.172
5.320
5.159
5.269
114,073
+0.10(+2.00%)
Apr 06, 2010
5.049
5.282
5.049
5.166
104,969
+0.14(+2.82%)
Apr 05, 2010
4.875
5.024
4.785
5.024
29,952
+0.14(+2.91%)
Apr 01, 2010
4.830
4.882
4.882
4.882
18,297
+0.09(+1.88%)
Mar 31, 2010
4.946
4.991
4.733
4.791
117,255
-0.14(-2.88%)
Mar 30, 2010
4.850
5.024
4.850
4.933
40,473
+0.08(+1.73%)
Mar 29, 2010
4.856
4.985
4.791
4.850
114,846
-0.01(-0.13%)
Mar 26, 2010
4.843
4.972
4.804
4.856
69,190
+0.03(+0.53%)
Mar 25, 2010
4.979
5.011
4.740
4.830
160,382
-0.03(-0.66%)
Mar 24, 2010
4.927
5.127
4.785
4.862
120,098
-0.04(-0.79%)
Mar 23, 2010
4.798
4.933
4.759
4.901
195,414
+0.09(+1.88%)
Mar 22, 2010
4.798
4.959
4.772
4.811
143,636
+0.04(+0.81%)
Mar 19, 2010
4.972
5.017
4.772
4.772
216,981
-0.19(-3.77%)
Mar 18, 2010
4.901
4.972
4.882
4.959
54,684
+0.05(+0.92%)
Mar 17, 2010
4.908
5.075
4.901
4.914
205,767
-0.05(-1.04%)
Mar 16, 2010
4.914
5.075
4.895
4.966
136,263
+0.01(+0.13%)
Mar 15, 2010
4.895
4.966
4.895
4.959
92,697
+0.23(+4.77%)
Mar 12, 2010
4.753
4.756
4.695
4.733
85,905
-0.04(-0.81%)
Mar 11, 2010
4.740
4.779
4.721
4.772
87,569
-0.01(-0.13%)
Mar 10, 2010
4.862
4.862
4.688
4.779
212,915
-0.08(-1.59%)
Mar 09, 2010
4.901
5.068
4.785
4.856
73,496
-0.15(-3.09%)
Mar 08, 2010
4.811
5.011
4.766
5.011
184,442
+0.32(+6.88%)
Mar 05, 2010
4.675
4.885
4.663
4.688
116,304
+0.08(+1.82%)
Mar 04, 2010
4.540
4.617
4.508
4.604
36,913
+0.02(+0.42%)
Mar 03, 2010
4.405
4.675
4.405
4.585
136,055
+0.15(+3.34%)
Mar 02, 2010
4.495
4.495
4.359
4.437
90,054
+0.00(+0.00%)
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
.