DGA Absolute Return ETF (HF) Historical Stock Data
22.39 ↑0.00 (0.00%)
As of March 18, 2024, 12:22pm EST.
Historical Data
In the past 30 trading days, HF is down -0.03% a day on average. There have been 24 days where DGA Absolute Return ETF closed green and 6 days where HF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 22.39 | 22.39 | ↑$0.00 (0.00%) | 22.39 | 22.39 | 4 |
| 2024-05-15 | 22.42 | 22.42 | ↑$0.00 (0.00%) | 22.42 | 22.42 | 12 |
| 2024-05-14 | 22.24 | 22.21 | ↓$0.03 (-0.13%) | 22.21 | 22.24 | 301 |
| 2024-05-13 | 22.13 | 22.13 | ↑$0.00 (0.00%) | 22.13 | 22.13 | 12 |
| 2024-05-10 | 22.09 | 22.12 | ↑$0.03 (0.15%) | 22.07 | 22.12 | 4.70K |
| 2024-05-09 | 22.06 | 22.09 | ↑$0.03 (0.15%) | 22.06 | 22.09 | 109 |
| 2024-05-08 | 22.01 | 22.01 | ↑$0.00 (0.00%) | 22.01 | 22.01 | 1 |
| 2024-05-07 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 6 |
| 2024-05-06 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 4 |
| 2024-05-03 | 21.91 | 21.91 | ↑$0.00 (0.00%) | 21.91 | 21.91 | 1 |
| 2024-04-30 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.70 | 21.70 | 4 |
| 2024-04-29 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.87 | 21.87 | 7 |
| 2024-04-26 | 21.83 | 21.83 | ↑$0.00 (0.00%) | 21.83 | 21.83 | 1 |
| 2024-04-24 | 21.79 | 21.79 | ↑$0.00 (0.00%) | 21.79 | 21.79 | 39 |
| 2024-04-22 | 21.64 | 21.64 | ↑$0.00 (0.00%) | 21.64 | 21.64 | 1 |
| 2024-04-19 | 21.55 | 21.55 | ↑$0.00 (0.00%) | 21.55 | 21.55 | 1 |
| 2024-04-18 | 21.60 | 21.60 | ↑$0.00 (0.00%) | 21.60 | 21.60 | 40 |
| 2024-04-17 | 21.64 | 21.64 | ↑$0.00 (0.00%) | 21.64 | 21.64 | 18 |
| 2024-04-16 | 21.72 | 21.70 | ↓$0.02 (-0.11%) | 21.70 | 21.72 | 374 |
| 2024-04-11 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 15 |
| 2024-04-10 | 22.00 | 21.96 | ↓$0.04 (-0.16%) | 21.96 | 22.00 | 200 |
| 2024-04-09 | 22.10 | 22.08 | ↓$0.02 (-0.07%) | 22.08 | 22.10 | 196 |
| 2024-04-08 | 22.13 | 22.07 | ↓$0.06 (-0.27%) | 22.07 | 22.13 | 134 |
| 2024-04-05 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 12 |
| 2024-04-04 | 22.09 | 21.96 | ↓$0.13 (-0.61%) | 21.96 | 22.09 | 163 |
| 2024-04-03 | 22.09 | 22.09 | ↑$0.00 (0.00%) | 22.09 | 22.09 | 1 |
| 2024-04-02 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 20 |
| 2024-04-01 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.18 | 22.18 | 17 |
| 2024-03-28 | 22.23 | 22.23 | ↑$0.00 (0.00%) | 22.23 | 22.23 | 184 |
| 2024-03-27 | 22.20 | 22.20 | ↑$0.00 (0.00%) | 22.20 | 22.20 | 136 |
Create an account or log in to view more rows.
$HF Shorts are calling in all the favors
$HF nice gap
$HF buy and HODL
$HF time will come
$HF my lotto for earnings
$HF puts r going to print tomorrow
$HF what happened
$HF great sale!!!! Buy buy buy