Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Dga Absolute Return ETF (NY: HF )

22.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2011	8.525	8.596	8.287	8.325	197,356	-0.19(-2.20%)
Feb 28, 2011	8.525	8.635	8.345	8.512	176,392	+0.05(+0.61%)
Feb 25, 2011	8.216	8.461	8.203	8.461	298,845	+0.25(+2.98%)
Feb 24, 2011	8.061	8.300	7.971	8.216	129,852	+0.16(+2.00%)
Feb 23, 2011	8.325	8.325	7.919	8.055	174,411	-0.30(-3.63%)
Feb 22, 2011	8.693	8.783	8.351	8.358	170,179	-0.42(-4.78%)
Feb 18, 2011	8.841	8.841	8.700	8.777	69,224	-0.06(-0.73%)
Feb 17, 2011	8.841	8.887	8.751	8.841	96,901	-0.01(-0.07%)
Feb 16, 2011	8.816	8.861	8.758	8.848	345,156	+0.05(+0.51%)
Feb 15, 2011	8.758	8.835	8.609	8.803	299,011	+0.04(+0.44%)
Feb 14, 2011	8.848	8.867	8.725	8.764	101,002	-0.10(-1.16%)
Feb 11, 2011	8.835	8.880	8.738	8.867	128,047	-0.01(-0.15%)
Feb 10, 2011	8.796	8.977	8.770	8.880	197,112	+0.09(+1.03%)
Feb 09, 2011	8.687	8.835	8.654	8.790	280,898	+0.10(+1.11%)
Feb 08, 2011	8.700	8.745	8.551	8.693	219,678	+0.04(+0.45%)
Feb 07, 2011	8.512	8.687	8.467	8.654	169,225	+0.14(+1.59%)
Feb 04, 2011	8.512	8.558	8.358	8.519	136,084	-0.03(-0.30%)
Feb 03, 2011	8.525	8.661	8.416	8.545	476,010	-0.01(-0.15%)
Feb 02, 2011	8.293	8.622	8.287	8.558	183,544	+0.26(+3.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Dga Absolute Return ETF (NY: HF )

Historical Prices