DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
20.48
+0.01 (0.03%)
Jul 8, 2025, 4:00 PM - Market closed
HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 20.47 | 20.48 | 20.47 | 20.48 | 20.48 | 0.03% | 277 |
| Jul 7, 2025 | 20.55 | 20.55 | 20.46 | 20.47 | 20.47 | -0.53% | 787 |
| Jul 3, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | 0.46% | 302 |
| Jul 2, 2025 | 20.43 | 20.49 | 20.43 | 20.49 | 20.49 | 0.23% | 222 |
| Jul 1, 2025 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | 0.04% | 321 |
| Jun 30, 2025 | 20.37 | 20.43 | 20.36 | 20.43 | 20.43 | 0.40% | 11,552 |
| Jun 27, 2025 | 20.35 | 20.36 | 20.35 | 20.35 | 20.35 | 0.20% | 288 |
| Jun 26, 2025 | 20.31 | 20.33 | 20.31 | 20.31 | 20.31 | 0.66% | 317 |
| Jun 25, 2025 | 20.19 | 20.83 | 20.17 | 20.17 | 20.17 | -0.18% | 724 |
| Jun 24, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.70% | 24 |
| Jun 23, 2025 | 19.99 | 20.08 | 19.93 | 20.07 | 20.07 | 0.52% | 3,172 |
| Jun 20, 2025 | 20.02 | 20.59 | 19.97 | 19.97 | 19.97 | -0.12% | 2,545 |
| Jun 18, 2025 | 20.00 | 20.03 | 19.99 | 19.99 | 19.99 | -0.01% | 271 |
| Jun 17, 2025 | 20.03 | 20.03 | 19.99 | 19.99 | 19.99 | -0.45% | 486 |
| Jun 16, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.54% | 17 |
| Jun 13, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.74% | 184 |
| Jun 12, 2025 | 20.10 | 20.12 | 20.10 | 20.12 | 20.12 | 0.23% | 116 |
| Jun 11, 2025 | 20.12 | 20.12 | 20.08 | 20.08 | 20.08 | -0.13% | 331 |
| Jun 10, 2025 | 20.09 | 20.11 | 20.09 | 20.10 | 20.10 | 0.26% | 203 |
| Jun 9, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.10% | 32 |
| Jun 6, 2025 | 20.00 | 20.04 | 20.00 | 20.03 | 20.03 | 0.32% | 1,003 |
| Jun 5, 2025 | 20.00 | 20.00 | 19.97 | 19.97 | 19.97 | -0.20% | 304 |
| Jun 4, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.20% | 8 |
| Jun 3, 2025 | 19.95 | 19.98 | 19.95 | 19.97 | 19.97 | 0.15% | 610 |
| Jun 2, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.13% | 163 |
| May 30, 2025 | 19.88 | 19.91 | 19.88 | 19.91 | 19.91 | -0.30% | 527 |
| May 29, 2025 | 20.01 | 20.01 | 19.93 | 19.97 | 19.97 | -0.18% | 3,216 |
| May 28, 2025 | 19.97 | 20.01 | 19.97 | 20.01 | 20.01 | 0.06% | 302 |
| May 27, 2025 | 20.01 | 20.01 | 20.00 | 20.00 | 20.00 | -0.38% | 1,321 |
| May 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.18% | 229 |
| May 22, 2025 | 20.00 | 20.04 | 20.00 | 20.04 | 20.04 | 0.03% | 1,207 |
| May 21, 2025 | 20.03 | 20.05 | 20.03 | 20.03 | 20.03 | 0.25% | 221 |
| May 20, 2025 | 19.98 | 20.00 | 19.98 | 19.98 | 19.98 | 0.07% | 207 |
| May 19, 2025 | 19.97 | 19.98 | 19.97 | 19.97 | 19.97 | - | 410 |
| May 16, 2025 | 19.96 | 19.97 | 19.95 | 19.97 | 19.97 | -0.10% | 1,803 |
| May 15, 2025 | 19.98 | 20.01 | 19.98 | 19.99 | 19.99 | -0.03% | 239 |
| May 14, 2025 | 20.00 | 20.01 | 19.99 | 19.99 | 19.99 | -0.03% | 206 |
| May 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.15% | 122 |
| May 12, 2025 | 20.01 | 20.03 | 20.01 | 20.03 | 20.03 | -0.69% | 347 |
| May 9, 2025 | 20.17 | 20.19 | 20.17 | 20.17 | 20.17 | 0.05% | 214 |
| May 8, 2025 | 20.17 | 20.17 | 20.13 | 20.16 | 20.16 | -0.15% | 713 |
| May 7, 2025 | 20.21 | 20.23 | 20.16 | 20.19 | 20.19 | -0.06% | 11,936 |
| May 6, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.16% | 166 |
| May 5, 2025 | 20.19 | 20.19 | 20.17 | 20.17 | 20.17 | 0.15% | 139 |
| May 2, 2025 | 20.11 | 20.14 | 20.11 | 20.14 | 20.14 | -0.04% | 203 |
| May 1, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.08% | 4 |
| Apr 30, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.02% | 135 |
| Apr 29, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.10% | 53 |
| Apr 28, 2025 | 20.20 | 20.20 | 20.16 | 20.19 | 20.19 | 0.05% | 1,578 |
| Apr 25, 2025 | 20.15 | 20.18 | 20.15 | 20.18 | 20.18 | -0.05% | 2,292 |