DGA Absolute Return ETF (HF)
21.70
-0.03
(-0.12%)
USD |
NYSEARCA |
Apr 16, 16:00
HF Price: 21.70 for April 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 16, 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 374.00 |
Apr 15, 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 6.000 |
Apr 12, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 0.000 |
Apr 11, 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 15.00 |
Apr 10, 2024 | 22.00 | 22.00 | 21.96 | 21.96 | 205.00 |
Apr 09, 2024 | 22.10 | 22.10 | 22.08 | 22.08 | 196.00 |
Apr 08, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 134.00 |
Apr 05, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 12.00 |
Apr 04, 2024 | 22.09 | 22.09 | 21.96 | 21.96 | 163.00 |
Apr 03, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 1.000 |
Apr 02, 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 20.00 |
Apr 01, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 17.00 |
Mar 28, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 184.00 |
Mar 27, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 136.00 |
Mar 26, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 286.00 |
Mar 25, 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 4.000 |
Mar 22, 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 265.00 |
Mar 21, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 0.000 |
Mar 20, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 39.00 |
Mar 19, 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 105.00 |
Mar 18, 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 1102.00 |
Mar 15, 2024 | 21.88 | 21.90 | 21.86 | 21.86 | 1626.00 |
Mar 14, 2024 | 22.00 | 22.00 | 21.95 | 21.95 | 210.00 |
Mar 13, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 17.00 |
Mar 12, 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 779.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.18
Minimum
Oct 03 2023
22.23
Maximum
Mar 28 2024
20.58
Average
20.59
Median
Jan 16 2024