DGA Absolute Return ETF (HF)
21.91
+0.14
(+0.66%)
USD |
NYSEARCA |
May 03, 16:00
HF Price: 21.91 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 1.000 |
May 02, 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 0.000 |
May 01, 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 3.000 |
Apr 30, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 4.000 |
Apr 29, 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 7.000 |
Apr 26, 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 1.000 |
Apr 25, 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 39.00 |
Apr 24, 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 39.00 |
Apr 23, 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 18.00 |
Apr 22, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 1.000 |
Apr 19, 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 1.000 |
Apr 18, 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 40.00 |
Apr 17, 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 18.00 |
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 |
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
20.66
Average
20.63
Median