Dga Absolute Return ETF (NY: HF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	27.46	28.02	27.12	27.46	291,687	+0.08(+0.28%)
May 27, 2016	26.98	27.39	27.39	27.39	145,148	+0.50(+1.87%)
May 26, 2016	27.11	27.23	26.16	26.88	283,626	-0.13(-0.47%)
May 25, 2016	26.36	27.12	26.27	27.01	245,107	+0.61(+2.33%)
May 24, 2016	25.68	26.47	25.59	26.40	236,251	+0.82(+3.20%)
May 23, 2016	25.55	25.63	25.25	25.58	176,094	+0.12(+0.47%)
May 20, 2016	24.86	25.58	24.62	25.46	124,448	+0.68(+2.75%)
May 19, 2016	25.09	25.09	24.27	24.78	190,513	-0.47(-1.86%)
May 18, 2016	24.92	25.32	24.72	25.25	198,729	+0.28(+1.13%)
May 17, 2016	25.98	25.98	24.81	24.96	271,919	-1.11(-4.25%)
May 16, 2016	25.81	26.18	25.67	26.07	194,972	+0.26(+1.02%)
May 13, 2016	26.06	26.44	25.79	25.81	97,527	-0.37(-1.40%)
May 12, 2016	26.13	26.30	25.96	26.18	149,169	+0.08(+0.29%)
May 11, 2016	26.04	26.53	25.77	26.10	216,071	-0.11(-0.42%)
May 10, 2016	26.30	26.42	25.94	26.21	173,354	+0.14(+0.52%)
May 09, 2016	26.27	26.33	25.78	26.07	221,326	-0.26(-1.00%)
May 06, 2016	25.71	26.34	25.70	26.34	227,800	+0.50(+1.95%)
May 05, 2016	26.04	26.17	25.60	25.84	135,177	-0.20(-0.79%)
May 04, 2016	26.07	26.62	25.74	26.04	301,113	-0.31(-1.17%)
May 03, 2016	27.10	27.13	26.31	26.35	459,244	-0.93(-3.41%)
May 02, 2016	27.15	27.61	26.88	27.28	385,534	+0.13(+0.47%)
Apr 29, 2016	28.94	29.33	26.26	27.15	392,829	+0.91(+3.48%)
Apr 28, 2016	25.96	26.30	25.95	26.24	355,280	+0.05(+0.20%)
Apr 27, 2016	25.77	26.21	25.72	26.18	159,584	+0.59(+2.30%)
Apr 26, 2016	25.27	25.78	25.27	25.60	180,164	+0.42(+1.66%)
Apr 25, 2016	25.68	25.71	25.02	25.18	258,077	-0.54(-2.09%)
Apr 22, 2016	25.59	25.96	25.52	25.72	195,135	+0.08(+0.30%)
Apr 21, 2016	25.16	25.76	25.09	25.64	361,977	+0.49(+1.93%)
Apr 20, 2016	24.50	25.43	24.41	25.15	283,825	+0.80(+3.29%)
Apr 19, 2016	24.63	25.05	24.07	24.35	177,886	-0.20(-0.83%)
Apr 18, 2016	23.86	24.59	23.74	24.56	211,804	+0.49(+2.06%)
Apr 15, 2016	23.57	24.31	23.51	24.06	226,676	+0.47(+1.99%)
Apr 14, 2016	23.56	23.73	23.31	23.59	360,220	+0.03(+0.14%)
Apr 13, 2016	22.77	23.68	22.68	23.56	551,488	+0.96(+4.23%)
Apr 12, 2016	22.76	22.93	22.57	22.60	392,436	-0.16(-0.71%)
Apr 11, 2016	22.71	23.18	22.56	22.76	185,400	+0.20(+0.87%)
Apr 08, 2016	22.80	22.94	22.36	22.57	141,484	-0.09(-0.41%)
Apr 07, 2016	23.12	23.12	22.42	22.66	293,965	-0.67(-2.85%)
Apr 06, 2016	22.80	23.44	22.57	23.33	307,628	+0.50(+2.20%)
Apr 05, 2016	23.11	23.21	22.82	22.82	407,084	-0.58(-2.48%)
Apr 04, 2016	23.70	23.70	23.13	23.40	194,947	-0.26(-1.08%)
Apr 01, 2016	23.23	23.81	23.02	23.66	321,424	+0.18(+0.76%)
Mar 31, 2016	23.41	23.73	23.19	23.48	279,996	+0.12(+0.51%)
Mar 30, 2016	23.76	23.92	23.33	23.36	368,577	-0.31(-1.30%)
Mar 29, 2016	22.99	23.77	22.74	23.67	167,512	+0.58(+2.51%)
Mar 28, 2016	23.30	23.34	22.75	23.09	116,508	-0.08(-0.33%)
Mar 24, 2016	22.76	23.17	23.17	23.17	168,362	+0.20(+0.89%)
Mar 23, 2016	24.07	24.07	22.95	22.96	255,153	-1.09(-4.54%)
Mar 22, 2016	24.20	24.37	23.70	24.05	282,323	-0.32(-1.30%)
Mar 21, 2016	24.46	24.68	24.30	24.37	237,905	-0.21(-0.87%)
Mar 18, 2016	24.43	24.62	24.06	24.58	461,670	+0.32(+1.30%)
Mar 17, 2016	23.30	24.42	22.90	24.27	312,483	+0.90(+3.87%)
Mar 16, 2016	23.17	23.52	23.08	23.36	289,807	+0.12(+0.51%)
Mar 15, 2016	23.51	23.51	23.18	23.24	164,811	-0.48(-2.01%)
Mar 14, 2016	23.66	23.81	23.36	23.72	189,145	-0.03(-0.11%)
Mar 11, 2016	23.86	23.93	22.64	23.75	594,418	+0.07(+0.29%)
Mar 10, 2016	23.22	23.73	22.99	23.68	447,813	+0.61(+2.62%)
Mar 09, 2016	22.88	23.33	22.59	23.07	151,380	+0.35(+1.54%)
Mar 08, 2016	22.88	23.15	22.70	22.72	163,696	-0.43(-1.84%)
Mar 07, 2016	22.96	23.53	22.73	23.15	313,975	+0.14(+0.63%)
Mar 04, 2016	22.69	23.03	22.57	23.00	226,440	+0.28(+1.24%)
Mar 03, 2016	22.39	22.85	22.29	22.72	222,396	+0.32(+1.45%)
Mar 02, 2016	21.72	22.41	21.72	22.40	376,125	+0.56(+2.58%)

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.