Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 +0.13 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 4.031 4.147 3.979 3.985 49,776 -0.03(-0.80%)
Jan 28, 2010 4.037 4.127 3.998 4.018 35,200 -0.02(-0.48%)
Jan 27, 2010 4.198 4.198 3.998 4.037 80,634 -0.19(-4.43%)
Jan 26, 2010 4.218 4.224 4.166 4.224 23,259 -0.03(-0.61%)
Jan 25, 2010 4.230 4.269 4.179 4.250 18,387 +0.06(+1.38%)
Jan 22, 2010 4.140 4.237 4.140 4.192 17,604 +0.01(+0.31%)
Jan 21, 2010 4.230 4.256 4.114 4.179 28,910 -0.08(-1.82%)
Jan 20, 2010 4.140 4.276 4.063 4.256 35,587 +0.07(+1.69%)
Jan 19, 2010 4.134 4.192 4.031 4.185 22,174 +0.01(+0.31%)
Jan 15, 2010 4.011 4.172 4.172 4.172 63,732 +0.12(+2.86%)
Jan 14, 2010 3.998 4.056 3.979 4.056 16,775 +0.06(+1.45%)
Jan 13, 2010 4.063 4.063 3.966 3.998 61,682 -0.06(-1.59%)
Jan 12, 2010 4.095 4.095 4.063 4.063 25,561 -0.07(-1.72%)
Jan 11, 2010 4.037 4.172 3.966 4.134 56,416 +0.08(+2.07%)
Jan 08, 2010 3.953 4.185 3.882 4.050 53,963 +0.08(+2.11%)
Jan 07, 2010 3.927 4.031 3.927 3.966 19,032 +0.02(+0.49%)
Jan 06, 2010 3.947 3.992 3.895 3.947 19,693 +0.03(+0.82%)
Jan 05, 2010 3.876 3.953 3.869 3.914 14,610 +0.05(+1.17%)
Jan 04, 2010 4.050 4.089 3.805 3.869 133,833 -0.16(-4.00%)
Dec 31, 2009 3.927 4.031 4.031 4.031 17,057 +0.14(+3.65%)
Dec 30, 2009 3.914 3.966 3.876 3.889 121,226 -0.11(-2.74%)
Dec 29, 2009 4.108 4.160 3.953 3.998 20,158 -0.13(-3.12%)
Dec 28, 2009 4.114 4.192 4.043 4.127 24,810 -0.05(-1.23%)
Dec 24, 2009 4.095 4.179 4.031 4.179 11,474 +0.08(+1.89%)
Dec 23, 2009 4.160 4.179 4.069 4.101 15,971 -0.09(-2.15%)
Dec 22, 2009 4.076 4.192 4.031 4.192 127,802 +0.17(+4.33%)
Dec 21, 2009 3.902 4.018 3.869 4.018 78,404 +0.11(+2.81%)
Dec 18, 2009 3.882 4.114 3.876 3.908 28,532 -0.02(-0.49%)
Dec 17, 2009 3.992 3.992 3.869 3.927 42,092 -0.03(-0.81%)
Dec 16, 2009 3.908 4.018 3.902 3.960 27,856 +0.03(+0.82%)
Dec 15, 2009 3.876 4.050 3.869 3.927 35,975 +0.06(+1.50%)
Dec 14, 2009 3.914 3.927 3.869 3.869 22,740 -0.05(-1.32%)
Dec 11, 2009 3.927 3.979 3.869 3.921 74,044 +0.05(+1.33%)
Dec 10, 2009 3.985 4.095 3.863 3.869 78,356 -0.12(-2.91%)
Dec 09, 2009 4.005 4.005 3.889 3.985 26,286 -0.01(-0.32%)
Dec 08, 2009 4.018 4.050 3.947 3.998 27,823 -0.03(-0.80%)
Dec 07, 2009 4.095 4.127 3.972 4.031 110,109 -0.05(-1.11%)
Dec 04, 2009 3.972 4.082 3.902 4.076 45,361 +0.10(+2.43%)
Dec 03, 2009 3.998 4.031 3.876 3.979 46,969 -0.02(-0.48%)
Dec 02, 2009 4.063 4.127 3.869 3.998 44,248 -0.06(-1.43%)
Dec 01, 2009 3.876 4.134 3.876 4.056 37,633 +0.17(+4.31%)
Nov 30, 2009 3.934 3.953 3.766 3.889 83,618 -0.05(-1.15%)
Nov 27, 2009 3.837 3.934 3.811 3.934 6,512 +0.04(+0.99%)
Nov 25, 2009 3.985 4.140 3.869 3.895 59,226 -0.15(-3.67%)
Nov 24, 2009 3.869 4.043 3.805 4.043 29,617 +0.14(+3.64%)
Nov 23, 2009 3.863 3.902 3.837 3.902 37,364 +0.03(+0.67%)
Nov 20, 2009 3.908 3.914 3.863 3.876 15,816 -0.03(-0.66%)
Nov 19, 2009 3.869 3.972 3.869 3.902 23,104 -0.02(-0.49%)
Nov 18, 2009 4.005 4.076 3.869 3.921 241,283 -0.07(-1.78%)
Nov 17, 2009 3.863 3.992 3.850 3.992 25,958 +0.10(+2.65%)
Nov 16, 2009 3.856 3.927 3.837 3.889 36,280 +0.06(+1.52%)
Nov 13, 2009 3.850 3.889 3.798 3.831 9,148 -0.02(-0.50%)
Nov 12, 2009 3.818 3.895 3.818 3.850 10,234 -0.01(-0.33%)
Nov 11, 2009 3.856 3.953 3.798 3.863 27,446 -0.00(-0.00%)
Nov 10, 2009 3.798 3.934 3.766 3.863 19,904 +0.10(+2.74%)
Nov 09, 2009 3.947 4.127 3.708 3.760 58,725 -0.23(-5.66%)
Nov 06, 2009 3.934 3.992 3.869 3.985 18,297 +0.03(+0.82%)
Nov 05, 2009 3.985 3.985 3.824 3.953 25,559 +0.03(+0.66%)
Nov 04, 2009 3.972 4.134 3.914 3.927 33,029 -0.07(-1.77%)
Nov 03, 2009 3.863 4.089 3.702 3.998 39,697 +0.05(+1.14%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.