NYSEArca - Delayed Quote USD

DGA Absolute Return ETF (HF)

21.60 0.00 (0.00%)
As of April 16 at 12:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 21.60 21.60 21.60 21.60 21.60 100
Apr 17, 2024 21.64 21.64 21.64 21.64 21.64 100
Apr 16, 2024 21.72 21.72 21.70 21.70 21.70 400
Apr 15, 2024 21.72 21.72 21.72 21.72 21.72 100
Apr 12, 2024 21.84 21.84 21.84 21.84 21.84 -
Apr 11, 2024 22.03 22.03 22.03 22.03 22.03 100
Apr 10, 2024 22.00 22.00 21.97 21.97 21.97 200
Apr 9, 2024 22.10 22.10 22.08 22.08 22.08 200
Apr 8, 2024 22.13 22.13 22.07 22.07 22.07 100
Apr 5, 2024 22.07 22.07 22.07 22.07 22.07 100
Apr 4, 2024 22.09 22.09 21.95 21.95 21.95 200
Apr 3, 2024 22.09 22.09 22.09 22.09 22.09 100
Apr 2, 2024 22.07 22.07 22.07 22.07 22.07 100
Apr 1, 2024 22.18 22.18 22.18 22.18 22.18 100
Mar 28, 2024 22.23 22.23 22.23 22.23 22.23 200
Mar 27, 2024 22.20 22.20 22.20 22.20 22.20 100
Mar 26, 2024 22.13 22.13 22.07 22.07 22.07 300
Mar 25, 2024 22.09 22.09 22.09 22.09 22.09 100
Mar 22, 2024 22.14 22.14 22.14 22.14 22.14 300
Mar 21, 2024 22.18 22.18 22.18 22.18 22.18 -
Mar 20, 2024 22.10 22.10 22.10 22.10 22.10 100
Mar 19, 2024 21.98 21.98 21.98 21.98 21.98 100
Mar 18, 2024 21.97 21.97 21.91 21.91 21.91 1,100
Mar 15, 2024 21.88 21.90 21.86 21.86 21.86 1,600
Mar 14, 2024 22.00 22.00 21.94 21.94 21.94 200
Mar 13, 2024 22.04 22.04 22.04 22.04 22.04 100
Mar 12, 2024 22.03 22.08 22.03 22.08 22.08 800
Mar 11, 2024 22.08 22.08 21.83 21.92 21.92 1,900
Mar 8, 2024 21.95 21.95 21.95 21.95 21.95 100
Mar 7, 2024 22.01 22.05 21.98 22.05 22.05 2,200
Mar 6, 2024 21.92 21.92 21.88 21.88 21.88 200
Mar 5, 2024 21.84 21.84 21.77 21.77 21.77 1,100
Mar 4, 2024 21.94 21.94 21.94 21.94 21.94 800
Mar 1, 2024 21.89 22.00 21.89 21.96 21.96 700
Feb 29, 2024 21.84 21.84 21.84 21.84 21.84 100
Feb 28, 2024 21.76 21.76 21.73 21.73 21.73 1,000
Feb 27, 2024 21.75 21.80 21.73 21.77 21.77 3,600
Feb 26, 2024 21.74 21.74 21.74 21.74 21.74 100
Feb 23, 2024 21.79 21.80 21.70 21.75 21.75 7,500
Feb 22, 2024 21.64 21.74 21.60 21.74 21.74 300
Feb 21, 2024 21.11 21.22 21.11 21.22 21.22 1,600
Feb 20, 2024 21.25 21.25 21.19 21.19 21.19 800
Feb 16, 2024 21.54 21.54 21.36 21.36 21.36 200
Feb 15, 2024 21.37 21.53 21.37 21.50 21.50 700
Feb 14, 2024 21.19 21.29 21.19 21.29 21.29 1,100
Feb 13, 2024 21.03 21.03 21.03 21.03 21.03 100
Feb 12, 2024 21.65 21.65 21.43 21.43 21.43 400
Feb 9, 2024 21.31 21.42 21.31 21.42 21.42 800
Feb 8, 2024 21.30 21.32 21.27 21.27 21.27 5,200
Feb 7, 2024 21.25 21.25 21.24 21.24 21.24 100
Feb 6, 2024 21.05 21.05 21.05 21.05 21.05 500
Feb 5, 2024 21.01 21.01 21.01 21.01 21.01 100
Feb 2, 2024 20.91 21.11 20.91 21.11 21.11 500
Feb 1, 2024 20.74 20.82 20.74 20.82 20.82 100
Jan 31, 2024 20.81 20.81 20.69 20.69 20.69 200
Jan 30, 2024 20.91 20.91 20.87 20.87 20.87 400
Jan 29, 2024 20.86 20.86 20.86 20.86 20.86 100
Jan 26, 2024 20.80 20.80 20.79 20.79 20.79 300
Jan 25, 2024 20.81 20.82 20.79 20.79 20.79 400
Jan 24, 2024 20.72 20.80 20.72 20.75 20.75 500
Jan 23, 2024 20.72 20.72 20.71 20.71 20.71 200
Jan 22, 2024 20.72 20.72 20.70 20.70 20.70 600
Jan 19, 2024 20.69 20.72 20.69 20.70 20.70 300
Jan 18, 2024 20.60 20.64 20.58 20.60 20.60 800
Jan 17, 2024 20.54 20.54 20.54 20.54 20.54 100
Jan 16, 2024 20.63 20.63 20.59 20.59 20.59 200
Jan 12, 2024 20.66 20.68 20.64 20.64 20.64 2,800
Jan 11, 2024 20.66 20.68 20.65 20.65 20.65 4,500
Jan 10, 2024 20.63 20.70 20.63 20.66 20.66 2,900
Jan 9, 2024 20.62 20.62 20.60 20.60 20.60 3,000
Jan 8, 2024 20.53 20.67 20.53 20.67 20.67 7,300
Jan 5, 2024 20.56 20.56 20.49 20.49 20.49 500
Jan 4, 2024 20.55 20.55 20.49 20.49 20.49 200
Jan 3, 2024 20.51 20.51 20.51 20.51 20.51 1,200
Jan 2, 2024 20.65 20.66 20.59 20.59 20.59 19,300
Dec 29, 2023 20.72 20.72 20.66 20.66 20.66 700
Dec 28, 2023 20.72 20.72 20.72 20.72 20.72 100
Dec 27, 2023 20.74 20.74 20.72 20.72 20.72 600
Dec 26, 2023 20.71 20.74 20.69 20.69 20.69 300
Dec 22, 2023 21.16 21.16 21.09 21.12 21.12 2,200
Dec 21, 2023 21.08 21.08 21.08 21.08 21.08 100
Dec 20, 2023 21.17 21.17 20.93 20.93 20.93 100
Dec 19, 2023 21.13 21.14 21.13 21.14 21.14 400
Dec 18, 2023 21.03 21.07 21.02 21.02 21.02 700
Dec 15, 2023 21.00 21.00 21.00 21.00 21.00 100
Dec 14, 2023 21.06 21.06 20.98 20.98 20.98 200
Dec 13, 2023 20.93 20.93 20.93 20.93 20.93 -
Dec 12, 2023 20.78 20.78 20.78 20.78 20.78 100
Dec 11, 2023 20.74 20.74 20.74 20.74 20.74 100
Dec 8, 2023 20.73 20.74 20.69 20.69 20.69 200
Dec 7, 2023 20.69 20.69 20.65 20.65 20.65 200
Dec 6, 2023 20.56 20.56 20.56 20.56 20.56 100
Dec 5, 2023 20.60 20.60 20.60 20.60 20.60 -
Dec 4, 2023 20.63 20.63 20.61 20.61 20.61 1,300
Dec 1, 2023 20.70 20.70 20.61 20.70 20.70 4,700
Nov 30, 2023 20.59 20.59 20.59 20.59 20.59 100
Nov 29, 2023 20.56 20.56 20.56 20.56 20.56 100
Nov 28, 2023 20.56 20.56 20.56 20.56 20.56 100
Nov 27, 2023 20.59 20.59 20.54 20.54 20.54 400
Nov 24, 2023 20.57 20.57 20.57 20.57 20.57 100
Nov 22, 2023 20.59 20.59 20.56 20.56 20.56 100
Nov 21, 2023 20.60 20.60 20.50 20.50 20.50 200
Nov 20, 2023 20.56 20.59 20.52 20.52 20.52 400
Nov 17, 2023 20.43 20.43 20.42 20.42 20.42 400
Nov 16, 2023 20.39 20.39 20.39 20.39 20.39 100
Nov 15, 2023 20.40 20.44 20.39 20.39 20.39 600
Nov 14, 2023 20.30 20.37 20.28 20.36 20.36 11,900
Nov 13, 2023 20.13 20.13 20.09 20.09 20.09 300
Nov 10, 2023 20.04 20.13 20.04 20.12 20.12 1,000
Nov 9, 2023 20.08 20.08 19.95 19.95 19.95 300
Nov 8, 2023 20.03 20.03 20.03 20.03 20.03 -
Nov 7, 2023 20.04 20.04 20.00 20.02 20.02 300
Nov 6, 2023 19.97 19.99 19.97 19.99 19.99 200
Nov 3, 2023 20.01 20.01 20.01 20.01 20.01 100
Nov 2, 2023 19.90 19.90 19.90 19.90 19.90 100
Nov 1, 2023 19.73 19.73 19.70 19.70 19.70 200
Oct 31, 2023 19.60 19.60 19.60 19.60 19.60 100
Oct 30, 2023 19.51 19.57 19.51 19.56 19.56 500
Oct 27, 2023 19.50 19.50 19.45 19.45 19.45 1,200
Oct 26, 2023 19.50 19.50 19.50 19.50 19.50 300
Oct 25, 2023 19.48 19.48 19.48 19.48 19.48 100
Oct 24, 2023 19.48 19.51 19.47 19.47 19.47 1,800
Oct 23, 2023 19.47 19.50 19.47 19.48 19.48 900
Oct 20, 2023 19.50 19.50 19.48 19.49 19.49 1,000
Oct 19, 2023 19.50 19.51 19.48 19.48 19.48 1,100
Oct 18, 2023 19.48 19.48 19.48 19.48 19.48 -
Oct 17, 2023 19.66 19.66 19.66 19.66 19.66 300
Oct 16, 2023 19.59 19.69 19.59 19.69 19.69 800
Oct 13, 2023 19.61 19.61 19.51 19.52 19.52 1,900
Oct 12, 2023 19.67 19.67 19.56 19.62 19.62 2,300
Oct 11, 2023 19.63 19.71 19.62 19.71 19.71 3,600
Oct 10, 2023 19.65 19.65 19.64 19.64 19.64 100
Oct 9, 2023 19.58 19.58 19.53 19.53 19.53 300
Oct 6, 2023 19.29 19.46 19.29 19.46 19.46 300
Oct 5, 2023 19.34 19.35 19.30 19.30 19.30 700
Oct 4, 2023 19.25 19.32 19.25 19.32 19.32 1,500
Oct 3, 2023 19.34 19.34 19.18 19.18 19.18 1,000
Oct 2, 2023 19.35 19.39 19.35 19.39 19.39 200
Sep 29, 2023 19.46 19.48 19.40 19.40 19.40 9,100
Sep 28, 2023 19.40 19.40 19.40 19.40 19.40 -
Sep 27, 2023 19.41 19.41 19.35 19.37 19.37 2,800
Sep 26, 2023 19.43 19.43 19.37 19.37 19.37 1,200
Sep 25, 2023 19.47 19.47 19.45 19.45 19.45 900
Sep 22, 2023 19.50 19.50 19.44 19.44 19.44 600
Sep 21, 2023 19.50 19.50 19.47 19.47 19.47 1,900
Sep 20, 2023 19.66 19.68 19.58 19.58 19.58 3,500
Sep 19, 2023 19.63 19.65 19.63 19.64 19.64 800
Sep 18, 2023 19.69 19.70 19.67 19.67 19.67 600
Sep 15, 2023 19.73 19.74 19.69 19.71 19.71 1,000
Sep 14, 2023 19.81 19.83 19.77 19.83 19.83 2,500
Sep 13, 2023 19.74 19.74 19.74 19.74 19.74 1,000
Sep 12, 2023 19.72 19.72 19.72 19.72 19.72 100
Sep 11, 2023 19.73 19.81 19.73 19.76 19.76 7,200
Sep 8, 2023 19.66 19.66 19.66 19.66 19.66 3,600
Sep 7, 2023 19.65 19.65 19.65 19.65 19.65 100
Sep 6, 2023 19.69 19.72 19.64 19.68 19.68 8,600
Sep 5, 2023 19.81 19.81 19.73 19.75 19.75 3,800
Sep 1, 2023 19.83 19.83 19.76 19.80 19.80 4,700
Aug 31, 2023 19.85 19.85 19.77 19.77 19.77 8,100
Aug 30, 2023 19.75 19.77 19.75 19.77 19.77 1,100
Aug 29, 2023 19.75 19.75 19.73 19.73 19.73 1,400
Aug 28, 2023 19.58 19.59 19.55 19.57 19.57 23,000
Aug 25, 2023 19.49 19.54 19.41 19.48 19.48 32,700
Aug 24, 2023 19.62 19.65 19.41 19.44 19.44 25,300
Aug 23, 2023 19.59 19.61 19.58 19.61 19.61 11,300
Aug 22, 2023 19.49 19.49 19.40 19.43 19.43 1,800
Aug 21, 2023 19.42 19.46 19.39 19.46 19.46 42,500
Aug 18, 2023 19.38 19.44 19.38 19.43 19.43 47,700
Aug 17, 2023 19.52 19.55 19.42 19.42 19.42 45,700
Aug 16, 2023 19.68 19.71 19.52 19.55 19.55 36,300
Aug 15, 2023 19.78 19.78 19.68 19.68 19.68 2,500
Aug 14, 2023 19.84 19.85 19.84 19.85 19.85 38,500
Aug 11, 2023 19.79 19.84 19.79 19.81 19.81 63,600
Aug 10, 2023 19.99 20.04 19.81 19.83 19.83 1,500
Aug 9, 2023 19.92 19.93 19.81 19.84 19.84 62,900
Aug 8, 2023 20.10 20.13 19.81 19.96 19.96 65,300
Aug 7, 2023 20.01 20.21 19.95 20.03 20.03 72,400
Aug 4, 2023 20.08 20.08 19.93 19.93 19.93 1,000
Aug 3, 2023 20.05 20.06 19.92 19.99 19.99 29,300

Related Tickers