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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Mar 01, 2010 4.353 4.476 4.353 4.437 82,247 +0.08(+1.92%)
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%)
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.