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 (%)
Dec 30, 2011 6.752 6.745 6.629 6.662 112,955 -0.09(-1.34%)
Dec 29, 2011 6.784 6.855 6.733 6.752 53,932 +0.03(+0.38%)
Dec 28, 2011 6.939 7.003 6.707 6.726 80,498 -0.23(-3.34%)
Dec 27, 2011 6.900 6.997 6.816 6.958 88,311 +0.03(+0.47%)
Dec 23, 2011 7.029 7.049 6.836 6.926 179,183 +0.02(+0.28%)
Dec 21, 2011 6.939 6.984 6.758 6.907 83,343 -0.03(-0.46%)
Dec 20, 2011 6.565 6.978 6.565 6.939 286,341 +0.53(+8.25%)
Dec 19, 2011 6.829 6.829 6.371 6.410 220,564 -0.35(-5.15%)
Dec 16, 2011 7.010 7.055 6.745 6.758 298,696 -0.21(-2.96%)
Dec 15, 2011 7.087 7.152 6.923 6.965 192,691 +0.00(+0.00%)
Dec 14, 2011 6.907 6.991 6.823 6.965 201,967 -0.01(-0.18%)
Dec 13, 2011 7.274 7.429 6.945 6.978 128,191 -0.21(-2.87%)
Dec 12, 2011 7.255 7.255 7.081 7.184 104,393 -0.21(-2.79%)
Dec 09, 2011 7.036 7.429 6.900 7.390 212,765 +0.41(+5.82%)
Dec 08, 2011 7.268 7.268 6.965 6.984 138,040 -0.35(-4.83%)
Dec 07, 2011 7.352 7.377 7.121 7.339 105,279 -0.07(-0.96%)
Dec 06, 2011 7.519 7.519 7.384 7.410 124,332 -0.15(-1.96%)
Dec 05, 2011 7.532 7.674 7.390 7.558 188,121 +0.19(+2.54%)
Dec 02, 2011 7.371 7.448 7.274 7.371 88,159 +0.13(+1.78%)
Dec 01, 2011 7.184 7.365 7.107 7.242 134,501 +0.01(+0.09%)
Nov 30, 2011 6.842 7.248 6.842 7.236 482,506 +0.56(+8.41%)
Nov 29, 2011 6.836 6.836 6.623 6.675 236,200 -0.14(-2.08%)
Nov 28, 2011 6.778 6.978 6.655 6.816 320,213 +0.33(+5.07%)
Nov 25, 2011 6.449 6.642 6.384 6.488 170,666 +0.00(+0.00%)
Nov 23, 2011 6.804 6.836 6.455 6.488 199,010 -0.39(-5.63%)
Nov 22, 2011 6.952 7.087 6.855 6.874 95,223 -0.10(-1.48%)
Nov 21, 2011 7.300 7.300 6.958 6.978 118,456 -0.50(-6.64%)
Nov 18, 2011 7.558 7.674 7.377 7.474 109,473 -0.06(-0.77%)
Nov 17, 2011 7.571 7.719 7.468 7.532 299,827 -0.05(-0.68%)
Nov 16, 2011 7.590 7.777 7.481 7.584 175,149 -0.10(-1.34%)
Nov 15, 2011 7.752 7.803 7.577 7.687 325,166 -0.03(-0.42%)
Nov 14, 2011 7.700 7.874 7.623 7.719 245,848 -0.03(-0.42%)
Nov 11, 2011 7.526 7.790 7.455 7.752 207,157 +0.34(+4.52%)
Nov 10, 2011 7.332 7.474 7.242 7.416 131,200 +0.23(+3.14%)
Nov 09, 2011 7.564 7.564 7.107 7.190 172,804 -0.59(-7.55%)
Nov 08, 2011 7.790 7.906 7.474 7.777 109,114 +0.05(+0.67%)
Nov 07, 2011 7.693 7.745 7.564 7.726 196,514 -0.01(-0.08%)
Nov 04, 2011 7.835 7.848 7.648 7.732 100,670 -0.17(-2.20%)
Nov 03, 2011 7.803 7.958 7.552 7.906 183,038 +0.19(+2.42%)
Nov 02, 2011 7.506 7.752 7.365 7.719 229,870 +0.37(+5.00%)
Nov 01, 2011 6.771 7.575 6.771 7.352 392,268 +0.26(+3.64%)
Oct 31, 2011 7.577 7.577 7.094 7.094 223,917 -0.48(-6.30%)
Oct 28, 2011 7.513 7.706 7.371 7.571 401,243 +0.03(+0.34%)
Oct 27, 2011 7.165 7.739 7.100 7.545 398,449 +0.63(+9.04%)
Oct 26, 2011 6.804 6.971 6.449 6.920 291,831 +0.23(+3.47%)
Oct 25, 2011 6.836 6.900 6.675 6.687 164,665 -0.25(-3.53%)
Oct 24, 2011 6.455 6.939 6.455 6.933 218,401 +0.47(+7.29%)
Oct 21, 2011 6.333 6.468 6.217 6.462 205,542 +0.26(+4.16%)
Oct 20, 2011 6.204 6.320 5.891 6.204 257,480 +0.01(+0.21%)
Oct 19, 2011 6.507 6.565 6.126 6.191 230,973 -0.34(-5.14%)
Oct 18, 2011 6.217 6.578 6.139 6.526 144,540 +0.34(+5.53%)
Oct 17, 2011 6.546 6.604 6.107 6.184 188,134 -0.45(-6.80%)
Oct 14, 2011 6.591 6.668 6.398 6.636 101,967 +0.14(+2.08%)
Oct 13, 2011 6.475 6.565 6.268 6.500 70,414 -0.06(-0.88%)
Oct 12, 2011 6.333 6.636 6.294 6.558 183,795 +0.28(+4.52%)
Oct 11, 2011 6.075 6.339 6.075 6.275 85,692 +0.11(+1.78%)
Oct 10, 2011 5.939 6.172 5.875 6.165 287,797 +0.35(+6.10%)
Oct 07, 2011 5.939 6.023 5.752 5.810 297,839 -0.13(-2.17%)
Oct 06, 2011 5.759 5.978 5.752 5.939 500,284 +0.11(+1.88%)
Oct 05, 2011 6.036 6.036 5.785 5.830 186,757 -0.22(-3.62%)
Oct 04, 2011 5.436 6.107 5.436 6.049 484,123 +0.56(+10.22%)
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.