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 )

22.38 -0.07 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 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, 2012 10.63 10.65 10.41 10.54 231,097 -0.10(-0.91%)
Apr 27, 2012 10.52 10.63 10.34 10.63 235,849 +0.18(+1.73%)
Apr 26, 2012 10.40 10.51 10.40 10.45 161,053 +0.03(+0.25%)
Apr 25, 2012 10.58 10.63 10.29 10.43 112,364 +0.05(+0.50%)
Apr 24, 2012 10.20 10.52 10.20 10.38 139,677 +0.17(+1.64%)
Apr 23, 2012 10.01 10.21 9.847 10.21 223,923 -0.04(-0.38%)
Apr 20, 2012 10.21 10.33 10.13 10.25 138,903 +0.15(+1.53%)
Apr 19, 2012 10.26 10.42 10.07 10.09 136,508 -0.14(-1.39%)
Apr 18, 2012 10.18 10.29 9.976 10.23 141,589 -0.01(-0.13%)
Apr 17, 2012 10.22 10.43 10.22 10.25 108,896 +0.15(+1.47%)
Apr 16, 2012 10.14 10.14 9.860 10.10 129,406 +0.03(+0.32%)
Apr 13, 2012 9.918 10.23 9.744 10.07 268,171 +0.10(+0.97%)
Apr 12, 2012 9.944 10.12 9.918 9.970 157,248 +0.01(+0.13%)
Apr 11, 2012 9.944 10.06 9.744 9.957 206,728 +0.14(+1.45%)
Apr 10, 2012 9.976 9.976 9.680 9.815 274,111 -0.19(-1.93%)
Apr 09, 2012 10.07 10.14 9.828 10.01 141,521 -0.30(-2.88%)
Apr 05, 2012 10.23 10.38 10.19 10.31 110,066 +0.01(+0.06%)
Apr 04, 2012 10.66 10.66 10.20 10.30 195,355 -0.47(-4.37%)
Apr 03, 2012 10.86 10.92 10.66 10.77 170,388 -0.10(-0.89%)
Apr 02, 2012 10.65 10.87 10.60 10.87 441,629 +0.25(+2.31%)
Mar 30, 2012 10.51 10.68 10.33 10.62 223,739 +0.17(+1.67%)
Mar 29, 2012 10.60 10.67 10.29 10.45 186,602 -0.23(-2.17%)
Mar 28, 2012 10.61 10.78 10.57 10.68 294,088 +0.06(+0.61%)
Mar 27, 2012 10.67 10.91 10.60 10.61 611,191 -0.09(-0.84%)
Mar 26, 2012 10.36 10.72 10.32 10.71 677,820 +0.40(+3.88%)
Mar 23, 2012 9.699 10.35 9.699 10.31 375,445 +0.61(+6.32%)
Mar 22, 2012 9.635 9.738 9.538 9.693 377,994 -0.05(-0.53%)
Mar 21, 2012 9.738 9.931 9.660 9.744 264,013 +0.08(+0.80%)
Mar 20, 2012 9.905 10.01 9.660 9.667 195,436 -0.33(-3.29%)
Mar 19, 2012 9.957 10.06 9.764 9.996 177,430 +0.04(+0.39%)
Mar 16, 2012 10.06 10.06 9.918 9.957 353,802 -0.08(-0.84%)
Mar 15, 2012 9.893 10.06 9.789 10.04 279,333 +0.15(+1.57%)
Mar 14, 2012 10.03 10.08 9.796 9.886 219,860 -0.11(-1.10%)
Mar 13, 2012 9.989 10.07 9.796 9.996 345,655 +0.09(+0.91%)
Mar 12, 2012 9.880 9.957 9.834 9.905 232,857 +0.03(+0.26%)
Mar 09, 2012 9.512 9.989 9.467 9.880 265,355 +0.40(+4.22%)
Mar 08, 2012 9.493 9.512 9.209 9.480 203,285 +0.05(+0.55%)
Mar 07, 2012 9.228 9.512 9.228 9.428 204,830 +0.22(+2.38%)
Mar 06, 2012 9.344 9.802 9.144 9.209 446,174 -0.08(-0.83%)
Mar 05, 2012 9.125 9.299 9.125 9.286 68,207 +0.13(+1.41%)
Mar 02, 2012 9.370 9.467 9.035 9.157 266,607 -0.23(-2.41%)
Mar 01, 2012 9.338 9.570 9.338 9.383 114,443 +0.09(+0.97%)
Feb 29, 2012 9.641 9.706 9.293 9.293 143,238 -0.29(-3.03%)
Feb 28, 2012 9.680 9.751 9.512 9.583 139,376 -0.07(-0.73%)
Feb 27, 2012 9.673 9.757 9.531 9.654 122,085 -0.13(-1.32%)
Feb 24, 2012 9.996 9.996 9.725 9.783 92,807 -0.19(-1.94%)
Feb 23, 2012 9.706 9.989 9.615 9.976 147,547 +0.30(+3.13%)
Feb 22, 2012 9.667 9.739 9.602 9.673 108,917 -0.01(-0.07%)
Feb 21, 2012 9.667 9.712 9.525 9.680 130,195 +0.01(+0.13%)
Feb 17, 2012 9.738 9.738 9.641 9.667 121,564 -0.03(-0.27%)
Feb 16, 2012 9.577 9.738 9.531 9.693 238,327 +0.14(+1.42%)
Feb 15, 2012 9.731 9.731 9.473 9.557 137,506 -0.14(-1.46%)
Feb 14, 2012 9.647 9.712 9.428 9.699 130,570 +0.00(+0.00%)
Feb 13, 2012 9.628 9.706 9.557 9.699 61,110 +0.22(+2.31%)
Feb 10, 2012 9.467 9.654 9.415 9.480 222,579 -0.15(-1.54%)
Feb 09, 2012 9.583 9.641 9.402 9.628 125,135 +0.08(+0.88%)
Feb 08, 2012 9.609 9.706 9.506 9.544 137,157 -0.02(-0.20%)
Feb 07, 2012 9.596 9.660 9.518 9.564 148,970 -0.07(-0.74%)
Feb 06, 2012 9.538 9.660 9.351 9.635 136,917 +0.05(+0.47%)
Feb 03, 2012 9.589 9.673 9.557 9.589 417,977 +0.06(+0.61%)
Feb 02, 2012 9.415 9.606 9.248 9.531 235,967 +0.16(+1.72%)
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.