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 )

22.39 -0.01 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2010 4.830 4.882 4.882 4.882 18,297 +0.09(+1.88%)
Mar 31, 2010 4.946 4.991 4.733 4.791 117,255 -0.14(-2.88%)
Mar 30, 2010 4.850 5.024 4.850 4.933 40,473 +0.08(+1.73%)
Mar 29, 2010 4.856 4.985 4.791 4.850 114,846 -0.01(-0.13%)
Mar 26, 2010 4.843 4.972 4.804 4.856 69,190 +0.03(+0.53%)
Mar 25, 2010 4.979 5.011 4.740 4.830 160,382 -0.03(-0.66%)
Mar 24, 2010 4.927 5.127 4.785 4.862 120,098 -0.04(-0.79%)
Mar 23, 2010 4.798 4.933 4.759 4.901 195,414 +0.09(+1.88%)
Mar 22, 2010 4.798 4.959 4.772 4.811 143,636 +0.04(+0.81%)
Mar 19, 2010 4.972 5.017 4.772 4.772 216,981 -0.19(-3.77%)
Mar 18, 2010 4.901 4.972 4.882 4.959 54,684 +0.05(+0.92%)
Mar 17, 2010 4.908 5.075 4.901 4.914 205,767 -0.05(-1.04%)
Mar 16, 2010 4.914 5.075 4.895 4.966 136,263 +0.01(+0.13%)
Mar 15, 2010 4.895 4.966 4.895 4.959 92,697 +0.23(+4.77%)
Mar 12, 2010 4.753 4.756 4.695 4.733 85,905 -0.04(-0.81%)
Mar 11, 2010 4.740 4.779 4.721 4.772 87,569 -0.01(-0.13%)
Mar 10, 2010 4.862 4.862 4.688 4.779 212,915 -0.08(-1.59%)
Mar 09, 2010 4.901 5.068 4.785 4.856 73,496 -0.15(-3.09%)
Mar 08, 2010 4.811 5.011 4.766 5.011 184,442 +0.32(+6.88%)
Mar 05, 2010 4.675 4.885 4.663 4.688 116,304 +0.08(+1.82%)
Mar 04, 2010 4.540 4.617 4.508 4.604 36,913 +0.02(+0.42%)
Mar 03, 2010 4.405 4.675 4.405 4.585 136,055 +0.15(+3.34%)
Mar 02, 2010 4.495 4.495 4.359 4.437 90,054 +0.00(+0.00%)
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.