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 )

22.27 +0.03 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 3, 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 (%)
Feb 26, 2010 4.243 4.430 4.243 4.353 171,559 +0.09(+2.12%)
Feb 25, 2010 4.127 4.308 4.121 4.263 163,168 +0.10(+2.32%)
Feb 24, 2010 4.011 4.205 3.972 4.166 69,110 +0.12(+3.03%)
Feb 23, 2010 4.011 4.056 3.979 4.043 39,638 +0.02(+0.48%)
Feb 22, 2010 3.985 4.108 3.985 4.024 28,687 +0.03(+0.65%)
Feb 19, 2010 4.069 4.153 3.972 3.998 64,214 -0.06(-1.59%)
Feb 18, 2010 4.288 4.288 3.940 4.063 100,582 -0.23(-5.26%)
Feb 17, 2010 4.282 4.321 4.160 4.288 25,930 +0.06(+1.53%)
Feb 16, 2010 4.225 4.269 4.192 4.224 28,474 +0.03(+0.77%)
Feb 12, 2010 4.379 4.192 4.192 4.192 30,858 -0.26(-5.80%)
Feb 11, 2010 3.966 4.450 3.966 4.450 60,708 +0.27(+6.48%)
Feb 10, 2010 4.256 4.430 4.127 4.179 130,876 -0.26(-5.95%)
Feb 09, 2010 4.282 4.495 4.263 4.443 39,076 +0.15(+3.61%)
Feb 08, 2010 4.147 4.353 4.089 4.288 56,726 +0.13(+3.10%)
Feb 05, 2010 4.056 4.172 4.043 4.160 35,665 +0.14(+3.37%)
Feb 04, 2010 3.972 4.114 3.972 4.024 87,162 -0.03(-0.79%)
Feb 03, 2010 4.005 4.076 3.966 4.056 44,193 +0.03(+0.80%)
Feb 02, 2010 4.082 4.237 3.998 4.024 64,999 -0.08(-2.04%)
Feb 01, 2010 4.005 4.140 4.005 4.108 48,830 +0.12(+3.07%)
Jan 29, 2010 4.031 4.147 3.979 3.985 49,776 -0.03(-0.80%)
Jan 28, 2010 4.037 4.127 3.998 4.018 35,200 -0.02(-0.48%)
Jan 27, 2010 4.198 4.198 3.998 4.037 80,634 -0.19(-4.43%)
Jan 26, 2010 4.218 4.224 4.166 4.224 23,259 -0.03(-0.61%)
Jan 25, 2010 4.230 4.269 4.179 4.250 18,387 +0.06(+1.38%)
Jan 22, 2010 4.140 4.237 4.140 4.192 17,604 +0.01(+0.31%)
Jan 21, 2010 4.230 4.256 4.114 4.179 28,910 -0.08(-1.82%)
Jan 20, 2010 4.140 4.276 4.063 4.256 35,587 +0.07(+1.69%)
Jan 19, 2010 4.134 4.192 4.031 4.185 22,174 +0.01(+0.31%)
Jan 15, 2010 4.011 4.172 4.172 4.172 63,732 +0.12(+2.86%)
Jan 14, 2010 3.998 4.056 3.979 4.056 16,775 +0.06(+1.45%)
Jan 13, 2010 4.063 4.063 3.966 3.998 61,682 -0.06(-1.59%)
Jan 12, 2010 4.095 4.095 4.063 4.063 25,561 -0.07(-1.72%)
Jan 11, 2010 4.037 4.172 3.966 4.134 56,416 +0.08(+2.07%)
Jan 08, 2010 3.953 4.185 3.882 4.050 53,963 +0.08(+2.11%)
Jan 07, 2010 3.927 4.031 3.927 3.966 19,032 +0.02(+0.49%)
Jan 06, 2010 3.947 3.992 3.895 3.947 19,693 +0.03(+0.82%)
Jan 05, 2010 3.876 3.953 3.869 3.914 14,610 +0.05(+1.17%)
Jan 04, 2010 4.050 4.089 3.805 3.869 133,833 -0.16(-4.00%)
Dec 31, 2009 3.927 4.031 4.031 4.031 17,057 +0.14(+3.65%)
Dec 30, 2009 3.914 3.966 3.876 3.889 121,226 -0.11(-2.74%)
Dec 29, 2009 4.108 4.160 3.953 3.998 20,158 -0.13(-3.12%)
Dec 28, 2009 4.114 4.192 4.043 4.127 24,810 -0.05(-1.23%)
Dec 24, 2009 4.095 4.179 4.031 4.179 11,474 +0.08(+1.89%)
Dec 23, 2009 4.160 4.179 4.069 4.101 15,971 -0.09(-2.15%)
Dec 22, 2009 4.076 4.192 4.031 4.192 127,802 +0.17(+4.33%)
Dec 21, 2009 3.902 4.018 3.869 4.018 78,404 +0.11(+2.81%)
Dec 18, 2009 3.882 4.114 3.876 3.908 28,532 -0.02(-0.49%)
Dec 17, 2009 3.992 3.992 3.869 3.927 42,092 -0.03(-0.81%)
Dec 16, 2009 3.908 4.018 3.902 3.960 27,856 +0.03(+0.82%)
Dec 15, 2009 3.876 4.050 3.869 3.927 35,975 +0.06(+1.50%)
Dec 14, 2009 3.914 3.927 3.869 3.869 22,740 -0.05(-1.32%)
Dec 11, 2009 3.927 3.979 3.869 3.921 74,044 +0.05(+1.33%)
Dec 10, 2009 3.985 4.095 3.863 3.869 78,356 -0.12(-2.91%)
Dec 09, 2009 4.005 4.005 3.889 3.985 26,286 -0.01(-0.32%)
Dec 08, 2009 4.018 4.050 3.947 3.998 27,823 -0.03(-0.80%)
Dec 07, 2009 4.095 4.127 3.972 4.031 110,109 -0.05(-1.11%)
Dec 04, 2009 3.972 4.082 3.902 4.076 45,361 +0.10(+2.43%)
Dec 03, 2009 3.998 4.031 3.876 3.979 46,969 -0.02(-0.48%)
Dec 02, 2009 4.063 4.127 3.869 3.998 44,248 -0.06(-1.43%)
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.