DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
20.51
-0.13 (-0.64%)
Aug 1, 2025, 4:00 PM - Market closed
HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -0.66% | 201 |
| Jul 31, 2025 | 20.74 | 20.74 | 20.64 | 20.64 | 20.64 | -0.10% | 795 |
| Jul 30, 2025 | 20.73 | 20.73 | 20.67 | 20.67 | 20.67 | -0.31% | 1,201 |
| Jul 29, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.05% | 4 |
| Jul 28, 2025 | 20.75 | 20.75 | 20.74 | 20.74 | 20.74 | -0.24% | 108 |
| Jul 25, 2025 | 20.74 | 20.79 | 20.74 | 20.79 | 20.79 | 0.13% | 629 |
| Jul 24, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.10% | 5 |
| Jul 23, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.50% | 36 |
| Jul 22, 2025 | 20.62 | 20.68 | 20.62 | 20.68 | 20.68 | 0.17% | 161 |
| Jul 21, 2025 | 20.70 | 20.70 | 20.64 | 20.64 | 20.64 | 0.16% | 800 |
| Jul 18, 2025 | 20.62 | 20.62 | 20.61 | 20.61 | 20.61 | -0.07% | 303 |
| Jul 17, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.39% | 6 |
| Jul 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% | 15 |
| Jul 15, 2025 | 20.54 | 20.54 | 20.50 | 20.50 | 20.50 | -0.35% | 380 |
| Jul 14, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 0.14% | 109 |
| Jul 11, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.24% | 169 |
| Jul 10, 2025 | 20.56 | 20.60 | 20.56 | 20.60 | 20.60 | 0.25% | 209 |
| Jul 9, 2025 | 20.49 | 20.55 | 20.49 | 20.55 | 20.55 | 0.33% | 608 |
| 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 |