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 24, 2011
10.63
10.84
10.59
10.62
156,210
-0.03(-0.30%)
May 23, 2011
10.61
10.82
10.61
10.65
533,016
-0.08(-0.78%)
May 20, 2011
10.62
10.92
10.58
10.74
317,456
+0.05(+0.48%)
May 19, 2011
10.84
10.95
10.67
10.69
227,282
-0.09(-0.84%)
May 18, 2011
10.49
10.81
10.38
10.78
281,453
+0.30(+2.89%)
May 17, 2011
10.03
10.52
10.03
10.47
416,871
+0.41(+4.10%)
May 16, 2011
10.07
10.19
9.996
10.06
132,772
-0.08(-0.76%)
May 13, 2011
10.32
10.40
10.12
10.14
208,324
-0.18(-1.75%)
May 12, 2011
10.13
10.44
10.07
10.32
140,113
+0.16(+1.59%)
May 11, 2011
10.13
10.21
10.12
10.16
146,880
-0.02(-0.19%)
May 10, 2011
10.20
10.27
10.12
10.18
148,989
+0.01(+0.06%)
May 09, 2011
10.11
10.21
10.01
10.17
195,013
+0.06(+0.64%)
May 06, 2011
10.16
10.31
10.09
10.11
175,780
-0.03(-0.25%)
May 05, 2011
10.07
10.25
10.05
10.13
210,209
+0.02(+0.19%)
May 04, 2011
10.08
10.25
9.796
10.11
271,305
+0.05(+0.45%)
May 03, 2011
9.738
10.24
9.635
10.07
540,518
+0.68(+7.29%)
May 02, 2011
9.377
9.415
9.364
9.383
127,664
-0.27(-2.81%)
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%)
Apr 01, 2011
9.783
9.905
9.609
9.647
194,802
-0.05(-0.53%)
Mar 31, 2011
9.802
9.880
9.557
9.699
238,644
-0.09(-0.92%)
Mar 30, 2011
9.789
9.789
9.789
9.789
266,134
+0.48(+5.20%)
Mar 29, 2011
9.190
9.338
9.057
9.306
126,312
+0.11(+1.19%)
Mar 28, 2011
9.190
9.273
9.048
9.196
187,532
+0.05(+0.49%)
Mar 25, 2011
8.970
9.241
8.887
9.151
77,368
+0.23(+2.60%)
Mar 24, 2011
9.080
9.286
8.906
8.919
299,715
-0.12(-1.28%)
Mar 23, 2011
9.028
9.099
8.951
9.035
154,514
+0.01(+0.07%)
Mar 22, 2011
8.996
9.094
8.990
9.028
117,545
+0.00(+0.00%)
Mar 21, 2011
8.899
9.028
8.867
9.028
268,238
+0.25(+2.87%)
Mar 18, 2011
8.687
8.790
8.590
8.777
312,258
+0.10(+1.19%)
Mar 17, 2011
8.674
8.809
8.596
8.674
304,566
+0.09(+1.05%)
Mar 16, 2011
8.803
8.848
8.503
8.583
339,440
-0.24(-2.70%)
Mar 15, 2011
8.796
8.919
8.796
8.822
230,940
-0.10(-1.08%)
Mar 14, 2011
8.777
8.951
8.770
8.919
466,506
+0.14(+1.62%)
Mar 11, 2011
8.809
8.926
8.377
8.777
366,071
-0.12(-1.38%)
Mar 10, 2011
9.157
9.286
8.854
8.899
259,694
-0.34(-3.70%)
Mar 09, 2011
8.596
9.273
8.506
9.241
539,228
+0.64(+7.42%)
Mar 08, 2011
8.706
8.706
8.080
8.603
799,356
-0.15(-1.77%)
Mar 07, 2011
9.119
9.119
8.635
8.758
426,732
-0.26(-2.93%)
Mar 04, 2011
8.822
9.203
8.809
9.022
576,320
+0.22(+2.49%)
Mar 03, 2011
8.442
8.874
8.442
8.803
299,921
+0.48(+5.81%)
Mar 02, 2011
8.325
8.474
8.267
8.319
277,488
-0.01(-0.08%)
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
.