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 )

22.47 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 31, 2012 10.23 10.63 10.63 10.63 183,920 +0.39(+3.83%)
Dec 28, 2012 10.14 10.34 10.14 10.23 104,872 +0.01(+0.14%)
Dec 27, 2012 10.15 10.23 10.11 10.22 126,955 +0.11(+1.06%)
Dec 26, 2012 10.13 10.20 10.03 10.11 96,950 +0.01(+0.14%)
Dec 24, 2012 10.27 10.35 10.01 10.10 130,985 -0.09(-0.84%)
Dec 21, 2012 10.10 10.35 9.791 10.18 876,602 +0.03(+0.28%)
Dec 20, 2012 10.03 10.16 9.927 10.16 148,970 +0.15(+1.50%)
Dec 19, 2012 9.920 10.09 9.849 10.01 148,491 +0.09(+0.86%)
Dec 18, 2012 9.906 10.01 9.884 9.920 201,838 +0.01(+0.14%)
Dec 17, 2012 9.806 9.934 9.770 9.906 183,216 +0.14(+1.46%)
Dec 14, 2012 9.749 9.891 9.677 9.763 82,755 +0.02(+0.22%)
Dec 13, 2012 9.813 9.913 9.677 9.742 105,623 -0.02(-0.22%)
Dec 12, 2012 9.948 10.05 9.656 9.763 493,663 -0.22(-2.21%)
Dec 11, 2012 10.16 10.16 9.879 9.984 192,025 -0.07(-0.71%)
Dec 10, 2012 9.998 10.08 9.877 10.06 150,319 +0.09(+0.86%)
Dec 07, 2012 10.14 10.15 9.956 9.970 106,617 -0.10(-0.99%)
Dec 06, 2012 10.27 10.37 9.998 10.07 212,956 -0.17(-1.67%)
Dec 05, 2012 10.27 10.32 10.16 10.24 367,620 +0.06(+0.57%)
Dec 04, 2012 10.07 10.29 9.983 10.18 307,307 +0.62(+6.47%)
Nov 30, 2012 9.667 9.757 9.493 9.564 371,081 -0.09(-0.94%)
Nov 29, 2012 9.544 9.731 9.480 9.654 202,093 +0.11(+1.15%)
Nov 28, 2012 9.538 9.570 9.402 9.544 220,606 -0.05(-0.47%)
Nov 27, 2012 9.641 9.680 9.531 9.589 170,059 -0.05(-0.47%)
Nov 26, 2012 9.338 9.635 9.280 9.635 274,614 +0.25(+2.61%)
Nov 23, 2012 9.106 9.390 9.074 9.390 177,957 +0.34(+3.78%)
Nov 21, 2012 8.893 9.086 8.893 9.048 151,768 +0.21(+2.41%)
Nov 20, 2012 8.732 8.887 8.722 8.835 90,747 +0.05(+0.59%)
Nov 19, 2012 8.577 8.783 8.577 8.783 112,049 +0.32(+3.73%)
Nov 16, 2012 8.229 8.480 8.100 8.467 250,463 +0.21(+2.50%)
Nov 15, 2012 8.113 8.351 8.087 8.261 197,106 +0.11(+1.34%)
Nov 14, 2012 8.429 8.435 8.093 8.151 226,021 -0.25(-2.99%)
Nov 13, 2012 8.558 8.635 8.403 8.403 100,568 -0.25(-2.83%)
Nov 12, 2012 8.519 8.738 8.519 8.648 106,098 +0.19(+2.29%)
Nov 09, 2012 8.325 8.545 8.274 8.454 307,240 +0.06(+0.69%)
Nov 08, 2012 8.738 8.764 8.396 8.396 139,144 -0.32(-3.63%)
Nov 07, 2012 8.925 8.925 8.712 8.712 156,876 -0.37(-4.05%)
Nov 06, 2012 9.054 9.112 8.996 9.080 139,173 +0.08(+0.93%)
Nov 05, 2012 8.925 9.099 8.854 8.996 111,950 +0.06(+0.65%)
Nov 02, 2012 9.099 9.293 8.938 8.938 551,481 -0.10(-1.07%)
Nov 01, 2012 9.015 9.138 8.945 9.035 192,054 +0.05(+0.57%)
Oct 31, 2012 9.015 9.028 8.867 8.983 140,505 +0.03(+0.36%)
Oct 26, 2012 8.919 8.951 8.951 8.951 107,150 +0.05(+0.58%)
Oct 25, 2012 8.983 8.990 8.835 8.899 76,943 +0.03(+0.29%)
Oct 24, 2012 9.106 9.125 8.809 8.874 81,617 -0.14(-1.57%)
Oct 23, 2012 8.912 9.138 8.745 9.015 223,858 +0.02(+0.22%)
Oct 19, 2012 9.215 9.222 8.874 8.996 196,045 -0.19(-2.04%)
Oct 18, 2012 9.267 9.348 9.183 9.183 109,602 -0.13(-1.39%)
Oct 17, 2012 9.241 9.344 9.157 9.312 138,069 +0.10(+1.12%)
Oct 16, 2012 9.170 9.254 9.112 9.209 180,018 +0.12(+1.28%)
Oct 15, 2012 9.138 9.196 8.977 9.093 148,307 +0.00(+0.00%)
Oct 12, 2012 9.261 9.261 9.035 9.093 170,264 -0.19(-2.02%)
Oct 11, 2012 9.390 9.422 9.203 9.280 141,772 -0.02(-0.21%)
Oct 10, 2012 9.512 9.512 9.241 9.299 124,606 -0.20(-2.10%)
Oct 09, 2012 9.680 9.731 9.493 9.499 152,155 -0.17(-1.80%)
Oct 08, 2012 9.641 9.693 9.622 9.673 283,328 -0.01(-0.13%)
Oct 05, 2012 9.776 9.832 9.667 9.686 340,758 -0.02(-0.20%)
Oct 04, 2012 9.673 9.738 9.577 9.706 285,607 +0.10(+1.01%)
Oct 03, 2012 9.667 9.667 9.506 9.609 161,616 -0.06(-0.60%)
Oct 02, 2012 9.680 9.725 9.512 9.667 226,116 +0.01(+0.07%)
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.