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 )

22.38 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	7.545	7.577	7.487	7.532	317,576	+0.01(+0.17%)
Aug 30, 2007	7.545	7.642	7.481	7.519	341,611	-0.09(-1.19%)
Aug 29, 2007	7.352	7.732	7.210	7.610	288,578	+0.29(+3.96%)
Aug 28, 2007	6.952	7.448	6.926	7.319	503,966	+0.34(+4.90%)
Aug 27, 2007	6.952	6.984	6.868	6.978	472,642	+0.05(+0.65%)
Aug 24, 2007	6.797	7.255	6.797	6.933	306,101	+0.11(+1.61%)
Aug 23, 2007	7.029	7.049	6.758	6.823	124,983	-0.19(-2.76%)
Aug 22, 2007	6.945	7.036	6.933	7.016	218,023	+0.15(+2.26%)
Aug 21, 2007	6.758	7.068	6.758	6.862	280,980	+0.06(+0.85%)
Aug 20, 2007	6.907	7.094	6.449	6.804	173,519	-0.12(-1.68%)
Aug 17, 2007	7.255	7.648	6.255	6.920	541,802	-0.15(-2.19%)
Aug 16, 2007	7.255	7.668	6.842	7.074	208,099	-0.22(-3.01%)
Aug 15, 2007	7.655	7.713	7.216	7.294	136,458	-0.34(-4.40%)
Aug 14, 2007	7.558	7.674	7.436	7.629	43,573	+0.04(+0.51%)
Aug 13, 2007	8.029	8.190	7.532	7.590	75,827	-0.43(-5.39%)
Aug 10, 2007	7.416	8.177	7.094	8.022	440,698	+0.38(+4.98%)
Aug 09, 2007	7.997	8.267	7.016	7.642	410,150	-0.42(-5.20%)
Aug 08, 2007	8.358	8.874	7.932	8.061	214,611	-0.19(-2.34%)
Aug 07, 2007	8.403	8.629	8.100	8.255	401,001	-0.06(-0.70%)
Aug 06, 2007	7.771	8.313	7.545	8.313	278,964	+0.57(+7.33%)
Aug 03, 2007	7.719	7.919	7.648	7.745	120,951	-0.17(-2.20%)
Aug 02, 2007	7.829	8.280	7.706	7.919	89,628	+0.12(+1.57%)
Aug 01, 2007	8.061	8.126	7.603	7.797	155,066	-0.29(-3.59%)
Jul 31, 2007	8.545	8.629	7.997	8.087	147,623	-0.40(-4.71%)
Jul 30, 2007	8.525	8.654	8.093	8.487	119,556	-0.05(-0.60%)
Jul 27, 2007	9.106	9.164	8.525	8.538	214,301	-0.63(-6.89%)
Jul 26, 2007	9.093	9.280	8.867	9.170	245,780	-0.02(-0.21%)
Jul 25, 2007	9.254	9.293	9.028	9.190	149,794	+0.01(+0.14%)
Jul 24, 2007	8.932	9.319	8.899	9.177	113,973	+0.15(+1.64%)
Jul 23, 2007	9.261	9.280	8.887	9.028	51,482	-0.22(-2.37%)
Jul 20, 2007	9.331	9.460	8.970	9.248	161,889	-0.10(-1.10%)
Jul 19, 2007	9.448	9.467	9.351	9.351	53,497	-0.08(-0.89%)
Jul 18, 2007	9.512	9.512	9.331	9.435	92,729	-0.14(-1.48%)
Jul 17, 2007	9.538	9.609	9.497	9.577	58,925	+0.04(+0.41%)
Jul 16, 2007	9.757	9.899	9.428	9.538	126,069	-0.29(-2.95%)
Jul 13, 2007	9.963	9.996	9.744	9.828	57,994	-0.15(-1.55%)
Jul 12, 2007	9.822	9.983	9.744	9.983	98,777	+0.19(+1.91%)
Jul 11, 2007	9.996	10.05	9.641	9.796	194,143	-0.21(-2.06%)
Jul 10, 2007	9.957	10.02	9.867	10.00	131,186	-0.05(-0.45%)
Jul 09, 2007	9.996	10.16	9.996	10.05	126,999	+0.05(+0.45%)
Jul 06, 2007	9.963	10.05	9.893	10.00	108,081	+0.01(+0.06%)
Jul 05, 2007	9.970	10.03	9.828	9.996	207,323	+0.01(+0.13%)
Jul 03, 2007	10.04	10.08	9.938	9.983	12,405	-0.06(-0.58%)
Jul 02, 2007	10.07	10.08	9.783	10.04	253,378	+0.04(+0.39%)
Jun 29, 2007	10.19	10.29	9.841	10.00	138,784	-0.14(-1.34%)
Jun 28, 2007	10.03	10.29	9.970	10.14	94,590	+0.10(+1.03%)
Jun 27, 2007	9.564	10.18	9.499	10.03	146,382	+0.41(+4.22%)
Jun 26, 2007	9.570	9.776	9.480	9.628	176,620	+0.06(+0.61%)
Jun 25, 2007	9.493	9.583	9.415	9.570	252,293	+0.09(+0.95%)
Jun 22, 2007	9.415	9.635	9.351	9.480	806,655	+0.05(+0.48%)
Jun 21, 2007	9.454	9.512	9.267	9.435	119,091	-0.02(-0.20%)
Jun 20, 2007	9.544	9.667	9.306	9.454	842,786	-0.06(-0.61%)
Jun 19, 2007	9.506	9.660	9.422	9.512	138,474	-0.06(-0.61%)
Jun 18, 2007	9.757	9.828	9.557	9.570	116,609	-0.20(-2.05%)
Jun 15, 2007	9.789	9.905	9.435	9.770	344,092	+0.05(+0.46%)
Jun 14, 2007	9.738	9.738	9.518	9.725	478,069	-0.01(-0.13%)
Jun 13, 2007	9.635	9.847	9.589	9.738	561,960	+0.21(+2.17%)
Jun 12, 2007	9.544	9.667	9.460	9.531	164,370	-0.08(-0.81%)
Jun 11, 2007	9.564	9.654	9.544	9.609	132,271	-0.01(-0.07%)
Jun 08, 2007	9.460	9.654	9.344	9.615	120,331	+0.09(+0.95%)
Jun 07, 2007	9.615	9.751	9.499	9.525	387,666	-0.09(-0.94%)
Jun 06, 2007	9.770	9.886	9.544	9.615	168,247	-0.25(-2.55%)
Jun 05, 2007	10.06	10.06	9.802	9.867	84,511	-0.13(-1.29%)
Jun 04, 2007	9.738	10.06	9.738	9.996	147,158	+0.00(+0.00%)

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