Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dga Absolute Return ETF (NY: HF )

22.24 -0.14 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.606 1.657 1.503 1.638 141,785 +0.01(+0.40%)
Oct 30, 2008 1.612 1.651 1.528 1.632 114,648 +0.02(+1.20%)
Oct 29, 2008 1.677 1.677 1.522 1.612 260,007 +0.11(+7.30%)
Oct 28, 2008 1.831 1.831 1.503 1.503 117,245 -0.30(-16.79%)
Oct 27, 2008 1.812 1.825 1.644 1.806 96,618 +0.03(+1.82%)
Oct 24, 2008 1.780 1.909 1.754 1.773 87,302 -0.01(-0.36%)
Oct 23, 2008 1.890 1.948 1.773 1.780 131,341 -0.03(-1.43%)
Oct 22, 2008 1.999 1.999 1.806 1.806 100,017 -0.41(-18.37%)
Oct 21, 2008 2.457 2.496 2.199 2.212 87,457 -0.32(-12.72%)
Oct 20, 2008 2.276 2.547 2.064 2.534 71,020 +0.28(+12.61%)
Oct 17, 2008 2.393 2.393 2.231 2.251 14,692 -0.12(-5.16%)
Oct 16, 2008 2.515 2.580 2.199 2.373 119,720 +0.12(+5.14%)
Oct 15, 2008 2.451 2.451 2.115 2.257 77,378 -0.17(-6.91%)
Oct 14, 2008 1.928 2.438 1.928 2.425 47,585 +0.48(+24.50%)
Oct 13, 2008 1.883 2.031 1.761 1.948 26,359 +0.15(+8.63%)
Oct 10, 2008 1.761 1.838 1.670 1.793 52,361 -0.07(-3.81%)
Oct 09, 2008 1.864 1.877 1.773 1.864 49,399 +0.01(+0.35%)
Oct 08, 2008 1.928 2.044 1.780 1.857 129,522 -0.15(-7.69%)
Oct 07, 2008 2.031 2.031 1.870 2.012 42,519 +0.08(+4.00%)
Oct 06, 2008 2.160 2.160 1.857 1.935 95,119 -0.13(-6.25%)
Oct 03, 2008 2.264 2.302 1.748 2.064 90,870 -0.28(-12.09%)
Oct 02, 2008 2.515 2.515 2.315 2.347 23,725 -0.17(-6.91%)
Oct 01, 2008 2.515 2.541 2.496 2.522 5,892 -0.06(-2.49%)
Sep 30, 2008 2.702 2.702 2.554 2.586 30,160 -0.13(-4.91%)
Sep 29, 2008 2.689 2.831 2.683 2.719 16,902 -0.00(-0.07%)
Sep 26, 2008 2.696 2.721 2.644 2.721 0 -0.08(-2.77%)
Sep 25, 2008 2.863 2.863 2.767 2.799 9,148 +0.00(+0.00%)
Sep 24, 2008 2.779 2.805 2.760 2.799 28,609 -0.02(-0.69%)
Sep 23, 2008 3.134 3.134 2.818 2.818 34,269 -0.25(-8.19%)
Sep 22, 2008 3.031 3.160 3.031 3.070 66,138 +0.08(+2.81%)
Sep 19, 2008 3.160 3.160 2.837 2.986 0 +0.11(+3.81%)
Sep 18, 2008 2.741 2.889 2.715 2.876 96,928 +0.06(+2.00%)
Sep 17, 2008 2.934 2.947 2.754 2.820 209,259 -0.15(-4.95%)
Sep 16, 2008 2.902 2.999 2.767 2.966 125,378 -0.10(-3.16%)
Sep 15, 2008 2.992 3.186 2.934 3.063 54,681 -0.05(-1.66%)
Sep 12, 2008 3.095 3.115 2.973 3.115 22,329 -0.05(-1.43%)
Sep 11, 2008 3.031 3.166 2.960 3.160 39,965 +0.12(+3.81%)
Sep 10, 2008 3.037 3.044 2.908 3.044 35,432 +0.01(+0.43%)
Sep 09, 2008 3.089 3.089 2.786 3.031 160,569 +0.10(+3.30%)
Sep 08, 2008 3.076 3.076 2.928 2.934 28,383 -0.12(-3.81%)
Sep 05, 2008 3.141 3.141 2.966 3.050 0 -0.13(-4.06%)
Sep 04, 2008 3.276 3.276 3.102 3.179 28,144 -0.10(-3.14%)
Sep 03, 2008 3.347 3.366 3.231 3.282 49,016 -0.06(-1.74%)
Sep 02, 2008 3.321 3.379 3.289 3.341 49,388 +0.13(+4.02%)
Aug 29, 2008 3.192 3.245 3.121 3.212 35,990 -0.01(-0.40%)
Aug 28, 2008 3.147 3.431 3.050 3.224 150,298 +0.12(+3.95%)
Aug 27, 2008 2.934 3.121 2.876 3.102 78,307 +0.19(+6.42%)
Aug 26, 2008 2.773 2.947 2.773 2.915 130,876 +0.14(+4.87%)
Aug 25, 2008 2.928 2.947 2.779 2.779 127,976 -0.14(-4.65%)
Aug 22, 2008 2.896 2.954 2.837 2.915 139,086 +0.07(+2.49%)
Aug 21, 2008 2.779 2.889 2.773 2.844 21,864 -0.01(-0.45%)
Aug 20, 2008 2.979 3.018 2.837 2.857 81,099 -0.12(-4.11%)
Aug 19, 2008 3.076 3.128 2.973 2.979 45,084 -0.10(-3.14%)
Aug 18, 2008 3.095 3.147 3.070 3.076 18,674 -0.03(-1.04%)
Aug 15, 2008 3.218 3.282 3.083 3.108 0 -0.05(-1.63%)
Aug 14, 2008 3.373 3.431 3.153 3.160 82,684 -0.18(-5.41%)
Aug 13, 2008 3.128 3.379 3.128 3.341 44,224 +0.26(+8.60%)
Aug 12, 2008 3.070 3.134 2.992 3.076 48,728 -0.04(-1.24%)
Aug 11, 2008 3.270 3.270 3.083 3.115 122,866 -0.11(-3.40%)
Aug 08, 2008 3.205 3.237 3.153 3.224 344,861 +0.08(+2.67%)
Aug 07, 2008 3.218 3.250 3.141 3.141 105,243 -0.07(-2.21%)
Aug 06, 2008 3.237 3.250 3.192 3.212 129,945 +0.01(+0.40%)
Aug 05, 2008 3.121 3.353 3.121 3.199 149,406 +0.03(+1.02%)
Aug 04, 2008 3.289 3.295 3.166 3.166 32,719 -0.06(-1.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.