Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
USA
AMEX
Dga Absolute Return ETF (HF)
Dga Absolute Return ETF (HF) Historical

HF Dga Absolute Return ETF

22.8516

0.0666 (0.29%)

Jul 05 2024 - Closed

Delayed by 15 minutes

HF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 05 2024	22.8516	0.07	0.29%	22.86	22.86	22.8516	29
Jul 03 2024	22.785	0.04	0.15%	22.75	22.785	22.75	250
Jul 02 2024	22.75	0.08	0.35%	22.75	22.75	22.75	100
Jul 01 2024	22.67	0.02	0.07%	22.67	22.67	22.67	102
Jun 28 2024	22.655	-0.04	-0.17%	22.655	22.655	22.655	0
Jun 27 2024	22.693	0.03	0.14%	22.693	22.693	22.693	0
Jun 26 2024	22.6613	-0.04	-0.15%	22.52	22.6613	22.52	37
Jun 25 2024	22.6963	0.02	0.09%	22.72	22.72	22.6963	9
Jun 24 2024	22.6749	0.00	0.00%	22.54	22.6749	22.54	3
Jun 21 2024	22.6743	-0.02	-0.07%	22.64	22.6743	22.64	194
Jun 20 2024	22.6913	-0.03	-0.12%	22.6913	22.6913	22.6913	6
Jun 18 2024	22.7175	0.04	0.18%	22.72	22.72	22.7175	61
Jun 17 2024	22.6762	0.07	0.29%	22.60	22.6762	22.60	10
Jun 14 2024	22.6105	-0.01	-0.05%	22.6105	22.6105	22.6105	79
Jun 13 2024	22.6226	0.02	0.09%	22.6346	22.6346	22.6226	4,019
Jun 12 2024	22.6016	0.06	0.28%	22.6016	22.6016	22.6016	14
Jun 11 2024	22.5382	0.04	0.17%	22.47	22.5382	22.47	9
Jun 10 2024	22.4997	0.03	0.12%	22.47	22.4997	22.47	51
Jun 07 2024	22.4727	-0.04	-0.17%	22.51	22.51	22.4727	76
Jun 06 2024	22.5101	0.00	-0.02%	22.64	22.64	22.5101	392
Jun 05 2024	22.5144	0.20	0.89%	22.52	22.52	22.5144	13
Jun 04 2024	22.3162	0.04	0.20%	22.09	22.3162	22.09	17
Jun 03 2024	22.272	0.03	0.13%	22.272	22.272	22.272	0
May 31 2024	22.2432	0.13	0.58%	22.15	22.2432	22.15	69
May 30 2024	22.115	-0.08	-0.35%	22.115	22.115	22.115	2
May 29 2024	22.192	-0.14	-0.63%	22.192	22.192	22.192	24
May 28 2024	22.3337	-0.02	-0.09%	22.3337	22.3337	22.3337	2
May 24 2024	22.3537	0.11	0.49%	22.35	22.3537	22.35	59
May 23 2024	22.2439	-0.14	-0.61%	22.2439	22.2439	22.2439	22
May 22 2024	22.381	-0.07	-0.31%	22.381	22.381	22.381	1
May 21 2024	22.4505	0.05	0.23%	22.46	22.46	22.4505	8
May 20 2024	22.3993	0.01	0.05%	22.47	22.47	22.3993	328
May 17 2024	22.3889	-0.01	-0.03%	22.3889	22.3889	22.3889	0
May 16 2024	22.3946	-0.02	-0.10%	22.47	22.47	22.3946	4
May 15 2024	22.4173	0.21	0.93%	22.4173	22.4173	22.4173	12
May 14 2024	22.211	0.09	0.39%	22.24	22.24	22.211	301
May 13 2024	22.1254	0.00	0.00%	22.16	22.16	22.1254	12
May 10 2024	22.1243	0.03	0.14%	22.0905	22.1243	22.06	4,704
May 09 2024	22.0936	0.08	0.38%	22.00	22.0936	22.00	109
May 08 2024	22.01	-0.03	-0.13%	22.01	22.01	22.01	1
May 07 2024	22.0385	0.02	0.10%	22.0385	22.0385	22.0385	6
May 06 2024	22.017	0.11	0.50%	22.017	22.017	22.017	4
May 03 2024	21.9077	0.14	0.66%	21.9077	21.9077	21.9077	1
May 02 2024	21.7648	0.11	0.51%	21.7648	21.7648	21.7648	0
May 01 2024	21.6542	-0.04	-0.20%	21.6542	21.6542	21.6542	0
Apr 30 2024	21.698	-0.17	-0.78%	21.698	21.698	21.698	4
Apr 29 2024	21.8681	0.04	0.19%	21.97	21.97	21.8681	7
Apr 26 2024	21.8257	0.10	0.46%	21.8257	21.8257	21.8257	1
Apr 25 2024	21.7268	-0.06	-0.27%	21.7268	21.7268	21.7268	0
Apr 24 2024	21.7867	0.02	0.07%	21.84	21.84	21.7867	39
Apr 23 2024	21.7712	0.13	0.60%	21.7712	21.7712	21.7712	0
Apr 22 2024	21.6411	0.09	0.43%	21.6411	21.6411	21.6411	1
Apr 19 2024	21.548	-0.06	-0.26%	21.548	21.548	21.548	1
Apr 18 2024	21.6033	-0.04	-0.17%	21.66	21.66	21.6033	40
Apr 17 2024	21.6395	-0.06	-0.26%	21.77	21.77	21.6395	18
Apr 16 2024	21.6968	-0.03	-0.12%	21.72	21.72	21.6968	374
Apr 15 2024	21.7235	-0.12	-0.53%	21.74	21.74	21.7235	6
Apr 12 2024	21.84	-0.19	-0.88%	21.84	21.84	21.84	0
Apr 11 2024	22.0334	0.07	0.31%	22.0334	22.0334	22.0334	15
Apr 10 2024	21.9647	-0.12	-0.54%	22.00	22.00	21.9647	205
Apr 09 2024	22.0849	0.01	0.07%	22.10	22.10	22.0849	196
Apr 08 2024	22.0701	0.00	0.02%	22.23	22.23	22.0701	134

Dga Absolute Return ETF

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions