Get the Stockscreener App
21.24
0.33%
-0.07
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 December 12, 2025, is $21.24.
- 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 $21.24 now.
- The 52-week high stock price for HF is $23.01, representing a 8.33% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for HF is $19.88, indicating a -6.40% decrease from the current share price, occurred on May 30, 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $21.31 | $21.24 | $0.0729 | 6,434.0 | -0.33% |
| Dec 11, 2025 | $21.31 | $21.25 | $0.0625 | 1,867.0 | +0.14% |
| Dec 10, 2025 | $21.29 | $21.20 | $0.09 | 2,091.0 | +0.33% |
| Dec 09, 2025 | $21.30 | $21.21 | $0.0943 | 5,840.0 | +0.06% |
| Dec 08, 2025 | $21.24 | $21.20 | $0.0377 | 3,637.0 | -0.24% |
| Dec 05, 2025 | $21.30 | $21.25 | $0.0516 | 2,756.0 | +0.14% |
| Dec 04, 2025 | $21.23 | $21.22 | $0.0103 | 258.0 | -0.02% |
| Dec 03, 2025 | $21.25 | $21.21 | $0.04 | 1,310.0 | +0.19% |
| Dec 02, 2025 | $21.19 | $21.16 | $0.03 | 5,667.0 | +0.05% |
| Dec 01, 2025 | $21.25 | $21.18 | $0.0749 | 770.0 | -0.23% |
| Nov 28, 2025 | $21.22 | $21.22 | $0.00 | 35.00 | +0.24% |
| Nov 26, 2025 | $21.18 | $21.13 | $0.0502 | 869.0 | +0.30% |
| Nov 25, 2025 | $21.11 | $21.08 | $0.0298 | 889.0 | +0.33% |
| Nov 24, 2025 | $21.06 | $21.00 | $0.06 | 464.0 | +0.49% |
| Nov 21, 2025 | $20.98 | $20.89 | $0.09 | 553.0 | +0.20% |
| Nov 20, 2025 | $21.05 | $20.90 | $0.1529 | 736.0 | -0.39% |
| Nov 19, 2025 | $21.02 | $20.95 | $0.07 | 1,301.0 | -0.08% |
| Nov 18, 2025 | $21.03 | $20.95 | $0.08 | 616.0 | -0.16% |
| Nov 17, 2025 | $21.12 | $21.03 | $0.09 | 786.0 | -0.62% |
| Nov 14, 2025 | $21.19 | $21.13 | $0.0626 | 2,399.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $21.31 | $21.16 | $0.1529 | 37,064.0 | +0.07% |
| Nov, 2025 | $21.35 | $20.89 | $0.46 | 14,371.0 | +0.24% |
| Oct, 2025 | $21.32 | $21.02 | $0.2904 | 28,899.0 | +0.55% |
| Sep, 2025 | $21.06 | $20.76 | $0.2989 | 10,024.0 | +1.35% |
| Aug, 2025 | $20.81 | $20.51 | $0.3064 | 8,843.0 | +0.66% |
| Jul, 2025 | $20.79 | $20.40 | $0.3902 | 7,413.0 | +1.05% |
| Jun, 2025 | $20.83 | $19.93 | $0.90 | 22,350.0 | +2.60% |
| May, 2025 | $20.23 | $19.88 | $0.35 | 23,732.0 | -1.24% |
| 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% |
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):