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, 2011 5.462 5.675 5.446 5.636 441,874 +0.06(+1.04%)
Sep 29, 2011 5.527 5.591 5.359 5.578 301,280 +0.17(+3.10%)
Sep 28, 2011 5.469 5.501 5.262 5.411 511,038 -0.03(-0.59%)
Sep 27, 2011 5.288 5.578 5.178 5.443 347,618 +0.30(+5.90%)
Sep 26, 2011 5.378 5.378 5.049 5.140 468,621 -0.17(-3.28%)
Sep 23, 2011 5.249 5.482 5.159 5.314 360,996 +0.06(+1.10%)
Sep 22, 2011 5.578 5.578 5.133 5.256 964,031 -0.39(-6.86%)
Sep 21, 2011 5.991 6.075 5.591 5.643 377,945 -0.32(-5.41%)
Sep 20, 2011 6.404 6.404 5.965 5.965 236,919 -0.41(-6.47%)
Sep 19, 2011 6.423 6.455 6.255 6.378 148,330 -0.17(-2.66%)
Sep 16, 2011 6.694 6.694 6.539 6.552 292,914 -0.10(-1.45%)
Sep 15, 2011 6.675 6.675 6.442 6.649 105,615 +0.06(+0.98%)
Sep 14, 2011 6.481 6.713 6.371 6.584 172,821 +0.16(+2.51%)
Sep 13, 2011 6.365 6.481 6.297 6.423 238,591 +0.08(+1.32%)
Sep 12, 2011 6.101 6.384 6.101 6.339 188,736 +0.15(+2.50%)
Sep 09, 2011 6.533 6.533 6.101 6.184 317,985 -0.35(-5.42%)
Sep 08, 2011 6.649 6.829 6.513 6.539 252,485 -0.25(-3.61%)
Sep 07, 2011 6.700 6.842 6.649 6.784 375,881 +0.21(+3.24%)
Sep 06, 2011 6.707 6.836 6.475 6.571 416,324 -0.41(-5.91%)
Sep 02, 2011 7.261 7.261 6.971 6.984 301,469 -0.39(-5.25%)
Sep 01, 2011 7.616 7.713 7.345 7.371 351,904 -0.25(-3.30%)
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%)
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.