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 (%)
Jun 30, 2010 4.559 4.721 4.540 4.559 5,155 -0.10(-2.08%)
Jun 29, 2010 5.120 5.159 4.611 4.656 364,209 -0.30(-6.11%)
Jun 25, 2010 4.959 5.030 4.817 4.959 2,720,038 +0.09(+1.85%)
Jun 24, 2010 5.191 5.333 4.837 4.869 211,989 -0.37(-7.02%)
Jun 23, 2010 5.107 5.320 4.895 5.236 107,893 +0.16(+3.18%)
Jun 22, 2010 4.953 5.127 4.914 5.075 75,692 +0.08(+1.55%)
Jun 21, 2010 5.095 5.095 4.979 4.998 44,581 -0.10(-1.90%)
Jun 18, 2010 5.095 5.127 5.011 5.095 38,915 -0.01(-0.13%)
Jun 17, 2010 5.114 5.153 5.062 5.101 33,029 +0.01(+0.13%)
Jun 16, 2010 5.030 5.146 4.927 5.095 78,905 +0.03(+0.64%)
Jun 15, 2010 4.966 5.082 4.837 5.062 133,506 +0.10(+1.95%)
Jun 14, 2010 4.966 4.966 4.888 4.966 96,854 +0.00(+0.00%)
Jun 11, 2010 4.933 4.966 4.804 4.966 71,646 +0.00(+0.00%)
Jun 10, 2010 4.966 4.985 4.837 4.966 126,050 +0.04(+0.79%)
Jun 09, 2010 4.772 4.940 4.708 4.927 128,698 +0.11(+2.28%)
Jun 08, 2010 4.920 4.966 4.643 4.817 175,681 -0.08(-1.58%)
Jun 07, 2010 4.991 5.133 4.843 4.895 99,707 -0.15(-3.07%)
Jun 04, 2010 5.049 5.198 4.972 5.049 73,030 -0.09(-1.76%)
Jun 03, 2010 4.959 5.204 4.908 5.140 86,826 +0.17(+3.51%)
Jun 02, 2010 4.927 4.991 4.779 4.966 165,376 +0.01(+0.26%)
Jun 01, 2010 4.991 5.159 4.920 4.953 94,787 -0.14(-2.78%)
May 28, 2010 5.095 5.153 4.991 5.095 140,141 -0.11(-2.11%)
May 27, 2010 4.959 5.211 4.959 5.204 130,617 +0.23(+4.53%)
May 26, 2010 5.153 5.198 4.908 4.979 121,289 -0.18(-3.50%)
May 25, 2010 4.927 5.159 4.882 5.159 103,817 +0.09(+1.78%)
May 24, 2010 5.249 5.282 4.869 5.069 215,626 -0.11(-2.12%)
May 21, 2010 4.843 5.217 4.779 5.178 245,628 +0.27(+5.52%)
May 20, 2010 4.953 5.030 4.882 4.908 106,139 -0.28(-5.35%)
May 19, 2010 5.167 5.224 4.940 5.185 103,751 -0.01(-0.12%)
May 18, 2010 5.578 5.598 5.172 5.191 173,542 -0.39(-6.94%)
May 17, 2010 5.617 5.669 5.423 5.578 156,629 +0.00(+0.00%)
May 14, 2010 5.578 5.746 5.494 5.578 107,504 -0.21(-3.57%)
May 13, 2010 5.798 5.823 5.656 5.785 122,276 -0.02(-0.33%)
May 12, 2010 5.830 5.836 5.694 5.804 152,672 +0.01(+0.22%)
May 11, 2010 5.888 5.901 5.772 5.791 136,039 -0.14(-2.29%)
May 10, 2010 5.849 5.946 5.836 5.926 226,372 +0.03(+0.44%)
May 07, 2010 5.881 6.027 5.785 5.901 196,363 -0.05(-0.76%)
May 06, 2010 6.288 6.288 5.843 5.946 136,236 -0.34(-5.34%)
May 05, 2010 6.268 6.320 6.159 6.281 189,601 -0.04(-0.61%)
May 04, 2010 5.901 6.417 5.901 6.320 258,050 +0.43(+7.22%)
May 03, 2010 5.649 5.894 5.533 5.894 227,260 +0.21(+3.63%)
Apr 30, 2010 5.901 5.901 5.623 5.688 210,842 -0.20(-3.40%)
Apr 29, 2010 5.836 5.894 5.772 5.888 130,049 +0.02(+0.33%)
Apr 28, 2010 5.772 5.952 5.772 5.868 43,449 +0.05(+0.89%)
Apr 27, 2010 6.120 6.120 5.746 5.817 105,082 -0.31(-5.05%)
Apr 26, 2010 6.055 6.178 6.055 6.126 203,802 +0.02(+0.32%)
Apr 23, 2010 6.036 6.159 6.004 6.107 86,196 +0.14(+2.27%)
Apr 22, 2010 5.991 6.088 5.933 5.972 94,505 +0.01(+0.11%)
Apr 21, 2010 5.804 6.075 5.772 5.965 139,468 +0.20(+3.47%)
Apr 20, 2010 5.417 5.798 5.404 5.765 65,450 +0.37(+6.81%)
Apr 19, 2010 5.275 5.398 5.224 5.398 41,641 +0.08(+1.58%)
Apr 16, 2010 5.269 5.320 5.230 5.314 38,605 +0.05(+0.86%)
Apr 15, 2010 5.159 5.275 5.159 5.269 32,466 +0.10(+1.87%)
Apr 14, 2010 5.153 5.256 5.095 5.172 53,722 -0.05(-0.87%)
Apr 13, 2010 5.288 5.301 5.217 5.217 44,038 -0.07(-1.34%)
Apr 12, 2010 5.275 5.320 5.217 5.288 29,296 -0.03(-0.49%)
Apr 09, 2010 5.249 5.320 5.249 5.314 55,947 +0.03(+0.61%)
Apr 08, 2010 5.224 5.301 5.159 5.282 331,997 +0.01(+0.24%)
Apr 07, 2010 5.172 5.320 5.159 5.269 114,073 +0.10(+2.00%)
Apr 06, 2010 5.049 5.282 5.049 5.166 104,969 +0.14(+2.82%)
Apr 05, 2010 4.875 5.024 4.785 5.024 29,952 +0.14(+2.91%)
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.