DGA Core Plus Absolute Return ETF (HF) Historical Stock Data
21.25 ↑0.03 (0.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HF is down -0.01% a day on average. There have been 19 days where DGA Core Plus Absolute Return ETF closed green and 11 days where HF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 21.28 | 21.25 | ↓$0.03 (-0.15%) | 21.25 | 21.30 | 2.75K |
| 2025-12-04 | 21.23 | 21.22 | ↓$0.01 (-0.05%) | 21.22 | 21.23 | 258 |
| 2025-12-03 | 21.21 | 21.23 | ↑$0.02 (0.07%) | 21.21 | 21.25 | 1.31K |
| 2025-12-02 | 21.19 | 21.19 | ↓$0.01 (-0.02%) | 21.16 | 21.19 | 5.67K |
| 2025-12-01 | 21.25 | 21.18 | ↓$0.07 (-0.35%) | 21.18 | 21.25 | 770 |
| 2025-11-28 | 21.23 | 21.23 | ↑$0.00 (0.00%) | 21.23 | 21.23 | 100 |
| 2025-11-26 | 21.13 | 21.17 | ↑$0.04 (0.21%) | 21.13 | 21.18 | 869 |
| 2025-11-25 | 21.08 | 21.11 | ↑$0.03 (0.14%) | 21.08 | 21.11 | 889 |
| 2025-11-24 | 21.00 | 21.04 | ↑$0.04 (0.20%) | 21.00 | 21.06 | 457 |
| 2025-11-21 | 20.89 | 20.94 | ↑$0.05 (0.24%) | 20.89 | 20.98 | 553 |
| 2025-11-20 | 21.05 | 20.90 | ↓$0.15 (-0.73%) | 20.90 | 21.05 | 736 |
| 2025-11-19 | 21.00 | 20.98 | ↓$0.02 (-0.10%) | 20.97 | 21.02 | 1.30K |
| 2025-11-18 | 20.95 | 21.00 | ↑$0.05 (0.22%) | 20.95 | 21.00 | 614 |
| 2025-11-17 | 21.03 | 21.03 | ↑$0.00 (0.00%) | 21.03 | 21.03 | 784 |
| 2025-11-14 | 21.13 | 21.16 | ↑$0.03 (0.15%) | 21.13 | 21.19 | 2.05K |
| 2025-11-13 | 21.27 | 21.19 | ↓$0.08 (-0.38%) | 21.19 | 21.27 | 1.31K |
| 2025-11-12 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 60 |
| 2025-11-11 | 21.25 | 21.29 | ↑$0.04 (0.20%) | 21.25 | 21.31 | 506 |
| 2025-11-10 | 21.16 | 21.23 | ↑$0.07 (0.31%) | 21.16 | 21.25 | 606 |
| 2025-11-07 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 139 |
| 2025-11-06 | 21.06 | 21.06 | ↑$0.00 (0.00%) | 21.06 | 21.06 | 10 |
| 2025-11-05 | 21.09 | 21.12 | ↑$0.03 (0.13%) | 21.09 | 21.14 | 367 |
| 2025-11-04 | 21.06 | 21.04 | ↓$0.02 (-0.09%) | 21.04 | 21.07 | 1.74K |
| 2025-11-03 | 21.14 | 21.17 | ↑$0.02 (0.12%) | 21.14 | 21.17 | 475 |
| 2025-10-31 | 21.16 | 21.17 | ↑$0.01 (0.07%) | 21.14 | 21.18 | 593 |
| 2025-10-30 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.17 | 21.17 | 29 |
| 2025-10-29 | 21.27 | 21.20 | ↓$0.07 (-0.35%) | 21.15 | 21.27 | 499 |
| 2025-10-28 | 21.24 | 21.25 | ↑$0.01 (0.04%) | 21.24 | 21.25 | 363 |
| 2025-10-27 | 21.27 | 21.27 | ↓$0.01 (-0.04%) | 21.27 | 21.27 | 360 |
| 2025-10-24 | 21.27 | 21.27 | ↓$0.00 (-0.02%) | 21.27 | 21.27 | 208 |
Create an account or log in to view more rows.
$HF in it to win it
$HF Same thing
different day
$HF is anyone really buying this shit
$HF man this will be good in coming weeks
$HF LFGGGGGG
$HF Any red I see I shall buy
$HF buy the dip…smfh
$HF Let’s get it
$HF getting this mare ready to run today
$HF cup and handle forming