Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

22.24 +0.13 (+0.58%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Nov 30, 2007 4.398 4.585 4.353 4.405 590,803 +0.08(+1.94%)
Nov 29, 2007 4.179 4.340 4.153 4.321 345,177 +0.17(+4.04%)
Nov 28, 2007 3.908 4.185 3.908 4.153 738,426 +0.31(+8.05%)
Nov 27, 2007 3.889 3.902 3.805 3.844 267,024 -0.03(-0.67%)
Nov 26, 2007 4.031 4.114 3.837 3.869 277,413 -0.12(-3.07%)
Nov 23, 2007 3.902 4.063 3.902 3.992 183,908 +0.14(+3.69%)
Nov 21, 2007 3.882 3.927 3.837 3.850 176,930 -0.01(-0.33%)
Nov 20, 2007 3.824 3.924 3.702 3.863 430,619 +0.04(+1.01%)
Nov 19, 2007 3.779 3.882 3.715 3.824 475,588 +0.01(+0.34%)
Nov 16, 2007 3.985 4.018 3.650 3.811 925,436 -0.16(-4.06%)
Nov 15, 2007 4.024 4.115 3.908 3.972 216,782 -0.05(-1.12%)
Nov 14, 2007 3.998 4.089 3.895 4.018 837,126 +0.02(+0.48%)
Nov 13, 2007 4.043 4.314 3.773 3.998 779,751 -0.01(-0.32%)
Nov 12, 2007 4.301 4.305 3.850 4.011 869,767 -0.31(-7.16%)
Nov 09, 2007 5.095 5.095 4.314 4.321 606,542 -0.81(-15.72%)
Nov 08, 2007 5.301 5.353 5.075 5.127 307,186 -0.10(-1.97%)
Nov 07, 2007 5.417 5.482 5.211 5.230 131,961 -0.25(-4.48%)
Nov 06, 2007 6.668 6.668 5.417 5.475 196,159 +0.03(+0.47%)
Nov 05, 2007 5.636 5.778 5.391 5.449 137,699 -0.28(-4.95%)
Nov 02, 2007 5.914 5.914 5.527 5.733 168,092 -0.10(-1.66%)
Nov 01, 2007 6.404 6.404 5.823 5.830 233,219 -0.65(-10.05%)
Oct 31, 2007 6.475 6.604 6.352 6.481 291,369 +0.03(+0.50%)
Oct 30, 2007 6.455 6.629 6.262 6.449 257,255 -0.05(-0.70%)
Oct 29, 2007 6.494 6.604 6.410 6.494 331,842 +0.05(+0.70%)
Oct 26, 2007 6.552 6.649 6.423 6.449 91,489 +0.00(+0.00%)
Oct 25, 2007 6.868 6.868 6.391 6.449 181,427 -0.46(-6.72%)
Oct 24, 2007 6.965 7.081 6.681 6.913 180,807 -0.09(-1.29%)
Oct 23, 2007 6.965 7.094 6.842 7.003 102,964 +0.03(+0.37%)
Oct 22, 2007 6.907 7.010 6.655 6.978 107,771 +0.04(+0.56%)
Oct 19, 2007 7.049 7.049 6.836 6.939 172,433 -0.13(-1.82%)
Oct 18, 2007 7.339 7.384 7.036 7.068 154,291 -0.35(-4.70%)
Oct 17, 2007 7.255 7.442 7.029 7.416 179,722 +0.26(+3.60%)
Oct 16, 2007 7.371 7.436 7.010 7.158 96,296 -0.26(-3.56%)
Oct 15, 2007 7.564 7.564 7.139 7.423 124,053 -0.18(-2.37%)
Oct 12, 2007 7.668 7.674 7.487 7.603 70,245 -0.01(-0.17%)
Oct 11, 2007 7.739 7.739 7.481 7.616 121,572 -0.08(-1.09%)
Oct 10, 2007 7.706 7.797 7.577 7.700 47,605 -0.08(-1.08%)
Oct 09, 2007 7.926 7.926 7.642 7.784 62,801 -0.14(-1.71%)
Oct 08, 2007 8.209 8.209 7.868 7.919 52,102 -0.27(-3.31%)
Oct 05, 2007 8.061 8.319 7.926 8.190 198,330 +0.23(+2.83%)
Oct 04, 2007 7.842 8.022 7.822 7.964 41,557 +0.13(+1.65%)
Oct 03, 2007 7.958 8.029 7.771 7.835 67,919 -0.16(-2.02%)
Oct 02, 2007 7.926 8.042 7.913 7.997 55,978 +0.10(+1.22%)
Oct 01, 2007 7.668 8.106 7.539 7.900 204,687 +0.25(+3.20%)
Sep 28, 2007 7.855 7.855 7.539 7.655 104,824 -0.19(-2.47%)
Sep 27, 2007 7.803 7.887 7.700 7.848 195,073 +0.05(+0.58%)
Sep 26, 2007 7.939 7.939 7.642 7.803 51,016 -0.09(-1.14%)
Sep 25, 2007 7.726 8.080 7.642 7.893 144,366 +0.09(+1.16%)
Sep 24, 2007 7.945 8.035 7.332 7.803 122,037 -0.14(-1.79%)
Sep 21, 2007 7.919 8.087 7.874 7.945 237,716 +0.10(+1.32%)
Sep 20, 2007 7.997 7.997 7.642 7.842 78,618 -0.19(-2.33%)
Sep 19, 2007 7.874 8.222 7.816 8.029 424,727 +0.24(+3.06%)
Sep 18, 2007 7.371 7.790 7.229 7.790 230,118 +0.44(+6.06%)
Sep 17, 2007 7.390 7.390 7.171 7.345 72,571 -0.01(-0.18%)
Sep 14, 2007 7.126 7.410 7.094 7.358 67,298 +0.17(+2.33%)
Sep 13, 2007 7.145 7.287 6.978 7.190 140,180 +0.02(+0.27%)
Sep 12, 2007 7.281 7.300 7.152 7.171 62,336 -0.11(-1.51%)
Sep 11, 2007 7.190 7.397 7.100 7.281 198,485 +0.13(+1.80%)
Sep 10, 2007 7.029 7.468 6.965 7.152 104,669 +0.17(+2.50%)
Sep 07, 2007 7.242 7.294 6.855 6.978 118,005 -0.38(-5.17%)
Sep 06, 2007 7.448 7.500 7.287 7.358 128,239 -0.03(-0.35%)
Sep 05, 2007 7.416 7.539 7.332 7.384 179,411 -0.10(-1.29%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.