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 )

22.24 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 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 (%)
Sep 30, 2010 5.987 6.023 5.804 5.987 462,546 +0.09(+1.46%)
Sep 29, 2010 5.733 5.939 5.720 5.901 210,702 +0.12(+2.01%)
Sep 28, 2010 5.785 5.804 5.714 5.785 5,557 +0.02(+0.34%)
Sep 27, 2010 5.714 5.791 5.675 5.765 112,412 +0.06(+1.02%)
Sep 24, 2010 5.359 5.720 5.314 5.707 118,740 +0.42(+7.93%)
Sep 23, 2010 5.269 5.404 5.230 5.288 1,066 -0.02(-0.36%)
Sep 22, 2010 5.314 5.482 5.288 5.307 157,217 -0.06(-1.20%)
Sep 21, 2010 5.391 5.417 5.346 5.372 284,139 -0.05(-0.83%)
Sep 20, 2010 5.482 5.482 5.385 5.417 150,045 -0.09(-1.64%)
Sep 17, 2010 5.507 5.520 5.301 5.507 373,212 +0.26(+4.91%)
Sep 15, 2010 5.082 5.256 5.075 5.249 131,501 +0.14(+2.78%)
Sep 14, 2010 5.114 5.146 5.062 5.107 71,181 +0.00(+0.00%)
Sep 13, 2010 5.101 5.127 5.030 5.107 153,548 +0.06(+1.28%)
Sep 10, 2010 5.056 5.127 5.030 5.043 79,564 -0.01(-0.26%)
Sep 09, 2010 5.243 5.243 5.030 5.056 47,893 -0.12(-2.24%)
Sep 08, 2010 5.198 5.198 5.140 5.172 53,125 +0.01(+0.25%)
Sep 07, 2010 5.295 5.295 5.153 5.159 869 -0.14(-2.56%)
Sep 03, 2010 5.230 5.301 5.172 5.295 75,965 +0.12(+2.24%)
Sep 02, 2010 5.217 5.217 5.133 5.178 432 -0.06(-1.23%)
Sep 01, 2010 5.159 5.262 5.133 5.243 137,466 +0.14(+2.78%)
Aug 31, 2010 5.140 5.153 5.043 5.101 3,098 -0.01(-0.25%)
Aug 30, 2010 5.178 5.256 5.075 5.114 159,803 -0.17(-3.29%)
Aug 27, 2010 5.288 5.288 5.191 5.288 155,503 +0.14(+2.63%)
Aug 26, 2010 5.095 5.191 5.075 5.153 652 +0.06(+1.27%)
Aug 25, 2010 4.862 5.095 4.862 5.088 646 +0.21(+4.37%)
Aug 24, 2010 4.946 4.946 4.695 4.875 2,625 -0.05(-1.05%)
Aug 23, 2010 4.901 4.966 4.869 4.927 134,479 +0.04(+0.79%)
Aug 20, 2010 4.850 4.927 4.811 4.888 93,638 +0.01(+0.13%)
Aug 19, 2010 4.940 4.985 4.856 4.882 2,256 -0.10(-1.94%)
Aug 18, 2010 4.901 4.998 4.843 4.979 9,964 +0.06(+1.18%)
Aug 17, 2010 4.837 4.959 4.804 4.920 1,556 +0.13(+2.69%)
Aug 16, 2010 4.766 4.920 4.766 4.791 143,137 -0.06(-1.20%)
Aug 13, 2010 4.850 5.017 4.837 4.850 94,635 -0.19(-3.84%)
Aug 12, 2010 5.037 5.069 4.966 5.043 114,344 -0.06(-1.26%)
Aug 11, 2010 5.172 5.230 5.024 5.107 2,826 -0.22(-4.12%)
Aug 10, 2010 5.295 5.353 5.230 5.327 1,206 -0.08(-1.43%)
Aug 09, 2010 5.301 5.456 5.249 5.404 254,963 +0.09(+1.70%)
Aug 06, 2010 5.314 5.469 5.211 5.314 280,098 -0.14(-2.60%)
Aug 05, 2010 5.752 5.804 5.398 5.456 152,917 -0.34(-5.90%)
Aug 04, 2010 5.804 5.933 5.740 5.798 422,345 +0.00(+0.00%)
Aug 03, 2010 5.662 5.804 5.662 5.798 245,943 +0.18(+3.21%)
Aug 02, 2010 5.817 5.817 5.546 5.617 158,868 -0.03(-0.57%)
Jul 30, 2010 5.649 5.688 5.423 5.649 120,269 +0.16(+2.94%)
Jul 29, 2010 5.507 5.578 5.423 5.488 68,857 +0.03(+0.47%)
Jul 28, 2010 5.462 5.585 5.436 5.462 1,048 -0.01(-0.24%)
Jul 27, 2010 5.443 5.482 5.333 5.475 100,639 +0.08(+1.55%)
Jul 26, 2010 5.391 5.475 5.346 5.391 101,252 +0.03(+0.60%)
Jul 23, 2010 5.101 5.365 5.043 5.359 117,217 +0.22(+4.27%)
Jul 22, 2010 4.998 5.166 4.953 5.140 135,284 +0.21(+4.18%)
Jul 21, 2010 5.004 5.037 4.933 4.933 70,355 -0.06(-1.29%)
Jul 20, 2010 4.953 5.017 4.850 4.998 140,817 -0.02(-0.39%)
Jul 19, 2010 5.017 5.049 4.946 5.017 107,766 +0.03(+0.52%)
Jul 16, 2010 4.991 5.037 4.946 4.991 158,008 -0.06(-1.28%)
Jul 15, 2010 5.107 5.107 4.966 5.056 90,518 -0.01(-0.25%)
Jul 14, 2010 5.191 5.191 4.985 5.069 106,135 -0.16(-3.08%)
Jul 13, 2010 5.230 5.256 4.979 5.230 2,561 +0.17(+3.31%)
Jul 12, 2010 5.127 5.320 5.049 5.062 87,564 -0.09(-1.75%)
Jul 09, 2010 5.153 5.159 4.753 5.153 135,870 +0.32(+6.53%)
Jul 08, 2010 4.837 4.843 4.585 4.837 158,000 +0.29(+6.38%)
Jul 07, 2010 4.463 4.546 4.372 4.546 177,242 +0.11(+2.47%)
Jul 06, 2010 4.437 4.546 4.379 4.437 1,310 -0.05(-1.01%)
Jul 02, 2010 4.482 4.669 4.437 4.482 165,815 -0.14(-2.93%)
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.