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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2011 7.951 7.951 7.545 7.623 491,221 -0.25(-3.11%)
Aug 30, 2011 7.958 8.074 7.745 7.868 369,577 -0.15(-1.93%)
Aug 29, 2011 7.797 8.061 7.587 8.022 245,510 +0.49(+6.51%)
Aug 26, 2011 7.352 7.603 7.229 7.532 225,389 +0.11(+1.48%)
Aug 25, 2011 7.661 7.693 7.332 7.423 327,411 -0.18(-2.37%)
Aug 24, 2011 7.339 7.623 7.300 7.603 292,768 +0.25(+3.33%)
Aug 23, 2011 6.855 7.358 6.797 7.358 286,265 +0.53(+7.74%)
Aug 22, 2011 6.913 7.113 6.765 6.829 451,744 -0.03(-0.47%)
Aug 19, 2011 7.087 7.268 6.855 6.862 322,834 -0.34(-4.66%)
Aug 18, 2011 7.771 7.771 7.113 7.197 330,600 -0.82(-10.22%)
Aug 17, 2011 8.042 8.184 7.964 8.016 205,007 +0.03(+0.32%)
Aug 16, 2011 8.003 8.138 7.803 7.990 248,449 -0.14(-1.74%)
Aug 15, 2011 8.113 8.261 8.042 8.132 193,287 +0.05(+0.64%)
Aug 12, 2011 8.158 8.184 7.913 8.080 504,992 +0.01(+0.16%)
Aug 11, 2011 7.313 8.151 7.216 8.068 479,884 +0.82(+11.30%)
Aug 10, 2011 7.790 7.848 7.223 7.248 423,274 -0.75(-9.43%)
Aug 09, 2011 7.558 8.009 7.203 8.003 552,461 +0.65(+8.86%)
Aug 08, 2011 7.558 7.997 7.307 7.352 905,499 -0.56(-7.09%)
Aug 05, 2011 8.629 8.661 7.752 7.913 912,105 -0.63(-7.40%)
Aug 04, 2011 8.764 8.803 8.519 8.545 1,711,265 -0.44(-4.88%)
Aug 03, 2011 9.022 9.338 8.854 8.983 610,298 -0.31(-3.33%)
Aug 02, 2011 9.577 9.673 9.273 9.293 334,022 -0.37(-3.87%)
Aug 01, 2011 9.841 9.931 9.641 9.667 298,853 -0.07(-0.73%)
Jul 29, 2011 9.706 9.918 9.564 9.738 219,713 -0.05(-0.46%)
Jul 28, 2011 9.699 9.918 9.667 9.783 193,860 +0.08(+0.80%)
Jul 27, 2011 9.693 9.847 9.647 9.706 473,870 -0.03(-0.33%)
Jul 26, 2011 9.686 9.764 9.628 9.738 320,906 +0.07(+0.73%)
Jul 25, 2011 9.551 9.802 9.518 9.667 522,060 +0.00(+0.00%)
Jul 22, 2011 9.647 9.718 9.622 9.667 145,264 -0.02(-0.20%)
Jul 21, 2011 9.473 9.731 9.422 9.686 211,524 +0.24(+2.53%)
Jul 20, 2011 9.628 9.628 9.390 9.448 102,303 -0.15(-1.55%)
Jul 19, 2011 9.448 9.609 9.367 9.596 138,891 +0.24(+2.55%)
Jul 18, 2011 9.383 9.415 9.241 9.357 255,582 -0.07(-0.75%)
Jul 15, 2011 9.428 9.499 9.312 9.428 283,432 +0.02(+0.21%)
Jul 14, 2011 9.460 9.544 9.222 9.409 311,789 -0.02(-0.21%)
Jul 13, 2011 9.370 9.454 9.331 9.428 324,354 +0.08(+0.83%)
Jul 12, 2011 9.351 9.589 9.280 9.351 400,316 -0.04(-0.41%)
Jul 11, 2011 9.280 9.422 9.280 9.390 236,270 -0.01(-0.07%)
Jul 08, 2011 9.460 9.641 9.254 9.396 212,256 -0.21(-2.15%)
Jul 07, 2011 9.493 9.647 9.402 9.602 276,376 +0.19(+1.99%)
Jul 06, 2011 9.125 9.486 9.003 9.415 230,528 +0.24(+2.60%)
Jul 05, 2011 9.370 9.454 9.151 9.177 392,008 -0.21(-2.20%)
Jul 01, 2011 9.731 9.873 9.364 9.383 503,355 -0.35(-3.58%)
Jun 30, 2011 9.641 9.789 9.541 9.731 275,950 +0.10(+1.00%)
Jun 29, 2011 9.654 9.673 9.564 9.635 184,578 +0.01(+0.13%)
Jun 28, 2011 9.460 9.641 9.390 9.622 214,174 +0.16(+1.70%)
Jun 27, 2011 9.009 9.480 8.970 9.460 268,216 +0.46(+5.16%)
Jun 24, 2011 9.157 9.325 8.828 8.996 1,861,037 -0.14(-1.55%)
Jun 23, 2011 8.712 9.261 8.680 9.138 170,000 +0.30(+3.43%)
Jun 22, 2011 9.009 9.028 8.828 8.835 229,748 -0.20(-2.21%)
Jun 21, 2011 8.951 9.180 8.945 9.035 239,870 +0.16(+1.82%)
Jun 20, 2011 8.867 8.880 8.796 8.874 185,599 -0.02(-0.22%)
Jun 17, 2011 9.086 9.086 8.822 8.893 248,490 -0.09(-1.00%)
Jun 16, 2011 8.874 9.074 8.777 8.983 216,306 +0.11(+1.24%)
Jun 15, 2011 9.022 9.035 8.796 8.874 232,987 -0.25(-2.69%)
Jun 14, 2011 9.099 9.203 8.996 9.119 215,278 +0.12(+1.36%)
Jun 13, 2011 9.048 9.061 8.970 8.996 216,437 +0.00(+0.00%)
Jun 10, 2011 9.254 9.344 8.965 8.996 209,590 -0.31(-3.33%)
Jun 09, 2011 9.396 9.506 9.293 9.306 110,993 -0.06(-0.69%)
Jun 08, 2011 9.512 9.512 9.267 9.370 193,809 -0.15(-1.62%)
Jun 07, 2011 9.467 9.757 9.467 9.525 195,603 +0.06(+0.68%)
Jun 06, 2011 9.751 9.789 9.377 9.460 211,174 -0.33(-3.36%)
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.