Dga Absolute Return ETF (NY: HF )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	32.45	32.60	31.85	32.15	249,916	-0.30(-0.94%)
May 28, 2015	31.73	32.65	31.73	32.45	300,175	+0.79(+2.50%)
May 27, 2015	31.39	31.87	31.30	31.66	206,618	+0.30(+0.94%)
May 26, 2015	31.36	31.56	30.84	31.37	145,710	-0.04(-0.13%)
May 22, 2015	31.35	31.41	31.41	31.41	116,777	+0.05(+0.15%)
May 21, 2015	32.36	32.36	31.18	31.36	174,955	-0.91(-2.82%)
May 20, 2015	32.46	32.63	32.24	32.27	148,479	-0.12(-0.37%)
May 19, 2015	32.79	32.99	32.33	32.39	253,953	-0.28(-0.86%)
May 18, 2015	31.91	32.69	31.88	32.67	342,848	+0.76(+2.38%)
May 15, 2015	31.97	32.11	31.82	31.91	390,512	-0.04(-0.13%)
May 14, 2015	31.50	32.01	31.40	31.95	199,135	+0.58(+1.86%)
May 13, 2015	31.23	31.42	31.13	31.37	145,733	+0.29(+0.93%)
May 12, 2015	31.00	31.26	30.92	31.08	237,430	-0.08(-0.26%)
May 11, 2015	31.30	31.55	31.02	31.16	277,091	-0.01(-0.03%)
May 08, 2015	31.96	31.96	31.16	31.17	251,572	-0.52(-1.64%)
May 07, 2015	30.77	31.80	30.77	31.69	222,570	+0.62(+1.98%)
May 06, 2015	31.26	31.34	30.76	31.07	275,622	-0.14(-0.44%)
May 05, 2015	31.06	31.56	30.98	31.21	402,167	+0.14(+0.46%)
May 04, 2015	31.85	31.85	31.02	31.06	262,715	-0.62(-1.94%)
May 01, 2015	31.52	31.89	31.21	31.68	190,311	+0.37(+1.17%)
Apr 30, 2015	33.58	33.98	31.25	31.31	345,592	-1.65(-4.99%)
Apr 29, 2015	32.21	33.17	32.16	32.96	292,137	+0.67(+2.08%)
Apr 28, 2015	31.91	32.41	31.62	32.29	220,124	+0.53(+1.66%)
Apr 27, 2015	32.03	32.31	31.65	31.76	237,736	-0.27(-0.85%)
Apr 24, 2015	32.18	32.22	31.90	32.03	181,157	-0.04(-0.12%)
Apr 23, 2015	32.38	32.50	31.91	32.07	363,786	-0.43(-1.33%)
Apr 22, 2015	32.29	32.76	31.87	32.50	232,622	+0.39(+1.22%)
Apr 21, 2015	31.54	32.17	31.34	32.11	480,772	+0.83(+2.66%)
Apr 20, 2015	31.64	31.93	31.03	31.28	575,024	-0.04(-0.13%)
Apr 17, 2015	31.37	31.49	30.81	31.32	468,620	-0.32(-1.01%)
Apr 16, 2015	31.06	31.68	30.98	31.64	331,347	+0.62(+2.01%)
Apr 15, 2015	31.30	31.30	30.93	31.02	134,155	-0.08(-0.26%)
Apr 14, 2015	31.02	31.19	30.79	31.10	158,451	+0.18(+0.59%)
Apr 13, 2015	30.58	31.06	30.29	30.91	122,719	+0.26(+0.83%)
Apr 10, 2015	30.37	30.97	30.37	30.66	87,430	+0.18(+0.60%)
Apr 09, 2015	30.68	30.98	30.00	30.47	275,946	-0.16(-0.52%)
Apr 08, 2015	30.48	31.18	30.48	30.63	287,094	+0.09(+0.29%)
Apr 07, 2015	30.48	31.38	30.48	30.54	264,568	-0.02(-0.05%)
Apr 06, 2015	30.29	30.66	30.26	30.56	191,675	+0.06(+0.18%)
Apr 02, 2015	30.44	30.50	30.50	30.50	150,946	+0.03(+0.10%)
Apr 01, 2015	29.99	30.53	29.77	30.47	351,776	+0.48(+1.60%)
Mar 31, 2015	30.30	30.64	29.91	29.99	867,898	-0.36(-1.18%)
Mar 30, 2015	30.26	30.46	30.10	30.35	324,524	+0.19(+0.64%)
Mar 27, 2015	29.19	30.40	29.16	30.16	486,915	+1.03(+3.54%)
Mar 26, 2015	28.66	29.50	28.46	29.13	564,204	+0.58(+2.01%)
Mar 25, 2015	29.35	29.39	28.16	28.55	280,229	-0.83(-2.83%)
Mar 24, 2015	29.65	29.90	29.33	29.39	330,584	-0.38(-1.26%)
Mar 23, 2015	29.10	29.85	29.10	29.76	697,922	+0.89(+3.10%)
Mar 20, 2015	28.18	29.34	28.16	28.87	561,458	+0.90(+3.23%)
Mar 19, 2015	27.91	28.27	27.90	27.96	290,215	+0.04(+0.14%)
Mar 18, 2015	27.47	28.15	27.40	27.92	338,446	+0.32(+1.16%)
Mar 17, 2015	27.50	27.72	27.12	27.60	332,393	-0.10(-0.35%)
Mar 16, 2015	28.00	28.00	27.60	27.70	261,265	-0.18(-0.66%)
Mar 13, 2015	28.38	28.46	27.65	27.88	185,718	-0.46(-1.63%)
Mar 12, 2015	27.73	28.40	27.66	28.35	270,781	+0.80(+2.90%)
Mar 11, 2015	27.68	27.80	27.41	27.55	268,587	-0.02(-0.06%)
Mar 10, 2015	27.45	27.66	27.36	27.56	136,910	-0.10(-0.38%)
Mar 09, 2015	27.35	27.78	26.96	27.67	476,039	+0.41(+1.49%)
Mar 06, 2015	27.76	28.16	27.20	27.26	277,280	-0.77(-2.76%)
Mar 05, 2015	28.00	28.17	27.72	28.04	147,993	+0.05(+0.17%)
Mar 04, 2015	26.65	28.22	26.69	27.99	502,914	+1.29(+4.85%)
Mar 03, 2015	28.51	28.51	26.61	26.69	378,278	-2.00(-6.96%)

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.