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 (%)
Jun 30, 2008 3.940 3.992 3.611 3.669 170,531 -0.32(-8.08%)
Jun 27, 2008 4.366 4.592 3.882 3.992 2,111,599 -0.37(-8.43%)
Jun 26, 2008 4.385 4.463 4.192 4.359 114,780 -0.09(-2.03%)
Jun 25, 2008 4.527 4.656 4.385 4.450 305,690 -0.08(-1.85%)
Jun 24, 2008 4.476 4.617 4.450 4.534 339,800 +0.01(+0.29%)
Jun 23, 2008 4.753 4.753 4.482 4.521 311,606 -0.23(-4.88%)
Jun 20, 2008 4.785 4.824 4.514 4.753 192,747 -0.05(-1.07%)
Jun 19, 2008 4.527 4.804 4.521 4.804 48,199 +0.26(+5.82%)
Jun 18, 2008 4.553 4.566 4.476 4.540 41,776 -0.05(-0.98%)
Jun 17, 2008 4.701 4.733 4.514 4.585 40,949 -0.13(-2.74%)
Jun 16, 2008 4.488 4.746 4.469 4.714 115,774 +0.21(+4.58%)
Jun 13, 2008 4.430 4.508 4.392 4.508 39,109 +0.11(+2.49%)
Jun 12, 2008 4.372 4.488 4.321 4.398 107,910 +0.05(+1.04%)
Jun 11, 2008 4.405 4.482 4.353 4.353 93,691 -0.12(-2.60%)
Jun 10, 2008 4.476 4.501 4.295 4.469 53,635 +0.08(+1.91%)
Jun 09, 2008 4.353 4.514 4.353 4.385 135,977 +0.03(+0.74%)
Jun 06, 2008 4.463 4.559 4.288 4.353 136,652 -0.17(-3.71%)
Jun 05, 2008 4.392 4.521 4.385 4.521 64,340 +0.13(+2.94%)
Jun 04, 2008 4.366 4.501 4.353 4.392 76,809 +0.00(+0.00%)
Jun 03, 2008 4.437 4.456 4.353 4.392 50,467 -0.04(-0.87%)
Jun 02, 2008 4.353 4.463 4.353 4.430 99,133 +0.06(+1.48%)
May 30, 2008 4.476 4.514 4.359 4.366 409,758 -0.10(-2.31%)
May 29, 2008 4.321 4.566 4.224 4.469 95,786 +0.13(+2.97%)
May 28, 2008 4.405 4.405 4.192 4.340 70,584 -0.05(-1.03%)
May 27, 2008 4.179 4.411 4.127 4.385 81,068 +0.21(+4.94%)
May 26, 2008 4.230 4.276 4.153 4.179 0 +0.00(+0.00%)
May 23, 2008 4.230 4.276 4.153 4.179 74,515 -0.07(-1.67%)
May 22, 2008 4.198 4.417 4.198 4.250 61,235 +0.05(+1.23%)
May 21, 2008 4.366 4.430 4.192 4.198 76,959 -0.15(-3.41%)
May 20, 2008 4.456 4.579 4.334 4.347 60,032 -0.17(-3.71%)
May 19, 2008 4.372 4.611 4.334 4.514 131,406 +0.18(+4.17%)
May 16, 2008 4.546 4.663 4.327 4.334 128,705 -0.13(-2.89%)
May 15, 2008 4.469 4.501 4.314 4.463 76,961 -0.03(-0.57%)
May 14, 2008 4.450 4.527 4.424 4.488 43,139 +0.04(+0.87%)
May 13, 2008 4.650 4.650 4.359 4.450 99,050 -0.14(-3.09%)
May 12, 2008 4.269 4.592 4.269 4.592 63,496 +0.34(+8.04%)
May 09, 2008 4.443 4.450 4.230 4.250 35,435 -0.20(-4.49%)
May 08, 2008 4.314 4.592 4.295 4.450 171,557 +0.14(+3.29%)
May 07, 2008 4.482 4.875 4.308 4.308 322,511 -0.09(-2.05%)
May 06, 2008 3.998 4.514 3.882 4.398 256,557 +0.22(+5.25%)
May 05, 2008 4.166 4.230 4.076 4.179 119,860 +0.01(+0.31%)
May 02, 2008 4.160 4.301 4.050 4.166 149,290 +0.04(+0.94%)
May 01, 2008 4.114 4.147 4.076 4.127 94,816 +0.07(+1.75%)
Apr 30, 2008 4.160 4.205 4.005 4.056 84,184 -0.08(-2.03%)
Apr 29, 2008 4.321 4.321 4.121 4.140 294,494 -0.23(-5.17%)
Apr 28, 2008 4.063 4.443 4.037 4.366 145,495 +0.33(+8.15%)
Apr 25, 2008 3.844 4.056 3.657 4.037 115,059 +0.23(+5.92%)
Apr 24, 2008 3.708 3.869 3.553 3.811 208,403 +0.10(+2.78%)
Apr 23, 2008 3.624 3.869 3.495 3.708 169,208 +0.10(+2.86%)
Apr 22, 2008 4.037 4.050 3.579 3.605 198,241 -0.45(-11.13%)
Apr 21, 2008 4.198 4.198 4.031 4.056 44,604 -0.18(-4.26%)
Apr 18, 2008 4.031 4.353 3.953 4.237 170,883 +0.29(+7.35%)
Apr 17, 2008 4.089 4.121 3.940 3.947 45,744 -0.17(-4.23%)
Apr 16, 2008 3.972 4.179 3.837 4.121 129,325 +0.22(+5.62%)
Apr 15, 2008 4.121 4.192 3.489 3.902 354,133 -0.26(-6.35%)
Apr 14, 2008 3.747 4.282 3.715 4.166 319,378 +0.44(+11.76%)
Apr 11, 2008 3.773 3.882 3.566 3.727 100,793 -0.07(-1.87%)
Apr 10, 2008 3.966 3.998 3.792 3.798 158,865 -0.13(-3.28%)
Apr 09, 2008 3.689 4.172 3.689 3.927 359,195 +0.26(+7.22%)
Apr 08, 2008 3.399 3.663 3.353 3.663 256,324 +0.23(+6.77%)
Apr 07, 2008 3.399 3.528 3.373 3.431 45,279 +0.06(+1.72%)
Apr 04, 2008 3.508 3.592 3.373 3.373 91,644 -0.16(-4.56%)
Apr 03, 2008 3.379 3.605 3.379 3.534 140,749 +0.12(+3.59%)
Apr 02, 2008 3.386 3.502 3.360 3.411 104,979 +0.01(+0.38%)
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.