Get the Stockscreener App
20.22
0.42%
0.0851
Dga Core Plus Absolute Return Etf Stock (HF) Price History
The historical daily chart and data for Dga Core Plus Absolute Return Etf stock (HF), show that the latest closing stock price as of May 05, 2025, is $20.22.
- Dga Core Plus Absolute Return Etf all-time high stock price is $23.50, occurred on October 14, 2024.
- The lowest Dga Core Plus Absolute Return Etf stock price recorded was $0.00 on July 09, 2024. Since then, Dga Core Plus Absolute Return Etf's stock price has risen over to $20.22 now.
- The 52-week high stock price for HF is $23.50, representing a 16.23% increase from the current share price, occurred on October 14, 2024.
- The 52-week low stock price for HF is $19.90, indicating a -1.58% decrease from the current share price, occurred on March 13, 2025.
The table below shows more information about HF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $20.19 | $20.16 | $0.025 | 139.0 | +0.15% |
| May 02, 2025 | $20.13 | $20.11 | $0.0249 | 203.0 | -0.04% |
| May 01, 2025 | $20.14 | $20.14 | $0.00 | 4.00 | -0.08% |
| Apr 30, 2025 | $20.16 | $20.16 | $0.00 | 135.0 | -0.03% |
| Apr 29, 2025 | $20.16 | $20.16 | $0.00 | 53.00 | -0.10% |
| Apr 28, 2025 | $20.20 | $20.16 | $0.0398 | 1,578.0 | +0.05% |
| Apr 25, 2025 | $20.18 | $20.15 | $0.025 | 2,292.0 | -0.05% |
| Apr 24, 2025 | $20.20 | $20.18 | $0.015 | 213.0 | -0.05% |
| Apr 23, 2025 | $20.22 | $20.19 | $0.03 | 1,165.0 | -0.16% |
| Apr 22, 2025 | $20.23 | $20.23 | $0.00 | 3.00 | -0.25% |
| Apr 21, 2025 | $20.28 | $20.28 | $0.00 | 182.0 | +0.22% |
| Apr 17, 2025 | $20.23 | $20.23 | $0.00 | 30.00 | +0.02% |
| Apr 16, 2025 | $20.23 | $20.23 | $0.00 | 5.00 | +0.17% |
| Apr 15, 2025 | $20.22 | $20.19 | $0.03 | 204.0 | +0.06% |
| Apr 14, 2025 | $20.19 | $20.10 | $0.0927 | 911.0 | -0.01% |
| Apr 11, 2025 | $20.19 | $20.19 | $0.00 | 55.00 | -0.05% |
| Apr 10, 2025 | $20.20 | $20.20 | $0.00 | 41.00 | -0.04% |
| Apr 09, 2025 | $20.41 | $20.20 | $0.2064 | 2,123.0 | -1.59% |
| Apr 08, 2025 | $20.53 | $20.30 | $0.23 | 4,142.0 | +0.24% |
Dga Core Plus Absolute Return Etf Stock (HF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dga Core Plus Absolute Return Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dga Core Plus Absolute Return Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dga Core Plus Absolute Return Etf Stock (HF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $20.19 | $20.11 | $0.08 | 485.0 | +0.03% |
| Apr, 2025 | $20.58 | $20.10 | $0.48 | 23,747.0 | -0.44% |
| Mar, 2025 | $20.32 | $19.90 | $0.4201 | 40,061.0 | -0.03% |
| Feb, 2025 | $20.60 | $20.21 | $0.39 | 38,592.0 | -1.40% |
| Jan, 2025 | $20.59 | $20.25 | $0.34 | 69,033.0 | +0.81% |
Dga Core Plus Absolute Return Etf Stock (HF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $23.13 | $20.37 | $2.76 | 163,295.0 | -11.61% |
| Nov, 2024 | $23.16 | $22.98 | $0.18 | 55,480.0 | +0.05% |
| Oct, 2024 | $23.50 | $23.08 | $0.4214 | 51,981.0 | -0.35% |
| Sep, 2024 | $23.18 | $22.77 | $0.412 | 6,550.0 | +0.17% |
| Aug, 2024 | $23.14 | $22.25 | $0.8937 | 5,458.0 | +1.12% |
| Jul, 2024 | $23.15 | $22.64 | $0.5113 | 4,599.0 | +1.02% |
| Jun, 2024 | $22.72 | $22.27 | $0.4455 | 4,990.0 | +1.85% |
| May, 2024 | $22.45 | $21.65 | $0.7963 | 5,670.0 | +2.51% |
| Apr, 2024 | $22.18 | $21.55 | $0.6296 | 1,253.0 | -2.41% |
| Mar, 2024 | $22.23 | $21.77 | $0.4606 | 11,588.0 | +1.79% |
| Feb, 2024 | $21.84 | $20.73 | $1.11 | 24,756.0 | +5.56% |
| Jan, 2024 | $20.91 | $20.48 | $0.4253 | 45,755.0 | +0.14% |
Dga Core Plus Absolute Return Etf Stock (HF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $21.16 | $20.56 | $0.6012 | 11,921.0 | +0.35% |
| Nov, 2023 | $20.60 | $19.70 | $0.90 | 16,377.0 | +5.04% |
| Oct, 2023 | $19.71 | $19.18 | $0.5329 | 19,851.0 | +0.00% |
0.37%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):