DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
21.35
-0.02 (-0.07%)
At close: Mar 11, 2026, 4:00 PM EDT
21.33
-0.02 (-0.07%)
After-hours: Mar 11, 2026, 7:00 PM EDT
HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 21.33 | 21.35 | 21.33 | 21.35 | 21.35 | -0.05% | 123 |
| Mar 10, 2026 | 21.37 | 21.37 | 21.36 | 21.36 | 21.36 | - | 125 |
| Mar 9, 2026 | 21.26 | 21.36 | 21.26 | 21.36 | 21.36 | 0.14% | 122 |
| Mar 6, 2026 | 21.32 | 21.33 | 21.32 | 21.33 | 21.33 | - | 187 |
| Mar 5, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.27% | 17 |
| Mar 4, 2026 | 21.37 | 21.38 | 21.37 | 21.38 | 21.38 | 0.08% | 208 |
| Mar 3, 2026 | 21.29 | 21.37 | 21.29 | 21.37 | 21.37 | -0.49% | 110 |
| Mar 2, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.05% | 100 |
| Feb 27, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.03% | 57 |
| Feb 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.04% | 98 |
| Feb 25, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.14% | 8 |
| Feb 24, 2026 | 21.42 | 21.45 | 21.42 | 21.45 | 21.45 | 0.21% | 1,084 |
| Feb 23, 2026 | 21.41 | 21.41 | 21.39 | 21.40 | 21.40 | -0.16% | 4,090 |
| Feb 20, 2026 | 21.42 | 21.44 | 21.41 | 21.44 | 21.44 | 0.19% | 3,245 |
| Feb 19, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 92 |
| Feb 18, 2026 | 21.30 | 21.42 | 21.30 | 21.40 | 21.40 | 0.19% | 581 |
| Feb 17, 2026 | 21.34 | 21.39 | 21.34 | 21.36 | 21.36 | -0.09% | 491 |
| Feb 13, 2026 | 21.38 | 21.39 | 21.38 | 21.38 | 21.38 | 0.14% | 210 |
| Feb 12, 2026 | 21.42 | 21.42 | 21.35 | 21.35 | 21.35 | -0.37% | 1,211 |
| Feb 11, 2026 | 21.42 | 21.43 | 21.40 | 21.43 | 21.43 | 0.09% | 493 |
| Feb 10, 2026 | 21.42 | 21.42 | 21.41 | 21.41 | 21.41 | -0.05% | 1,933 |
| Feb 9, 2026 | 21.42 | 21.44 | 21.42 | 21.42 | 21.42 | 0.28% | 282 |
| Feb 6, 2026 | 21.32 | 21.36 | 21.29 | 21.36 | 21.36 | 0.60% | 474 |
| Feb 5, 2026 | 21.25 | 21.28 | 21.19 | 21.23 | 21.23 | -0.73% | 3,223 |
| Feb 4, 2026 | 21.41 | 21.41 | 21.34 | 21.38 | 21.38 | -0.14% | 2,687 |
| Feb 3, 2026 | 21.44 | 21.44 | 21.37 | 21.42 | 21.42 | - | 565 |
| Feb 2, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.01% | 69 |
| Jan 30, 2026 | 21.46 | 21.46 | 21.41 | 21.41 | 21.41 | -0.97% | 364 |
| Jan 29, 2026 | 21.49 | 21.62 | 21.49 | 21.62 | 21.62 | 0.02% | 347 |
| Jan 28, 2026 | 21.59 | 21.62 | 21.58 | 21.62 | 21.61 | 0.23% | 3,871 |
| Jan 27, 2026 | 21.53 | 21.57 | 21.53 | 21.57 | 21.57 | 0.33% | 533 |
| Jan 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.49 | 0.35% | 39 |
| Jan 23, 2026 | 21.40 | 21.42 | 21.40 | 21.42 | 21.42 | 0.12% | 358 |
| Jan 22, 2026 | 21.37 | 21.40 | 21.37 | 21.40 | 21.40 | 0.28% | 380 |
| Jan 21, 2026 | 21.26 | 21.34 | 21.23 | 21.34 | 21.34 | 0.73% | 1,616 |
| Jan 20, 2026 | 21.25 | 21.25 | 21.18 | 21.18 | 21.18 | -0.67% | 1,448 |
| Jan 16, 2026 | 21.31 | 21.33 | 21.31 | 21.32 | 21.32 | 0.03% | 1,303 |
| Jan 15, 2026 | 21.36 | 21.36 | 21.31 | 21.32 | 21.32 | 0.02% | 3,635 |
| Jan 14, 2026 | 21.28 | 21.31 | 21.28 | 21.31 | 21.31 | 0.02% | 1,568 |
| Jan 13, 2026 | 21.31 | 21.32 | 21.30 | 21.31 | 21.30 | -0.16% | 1,539 |
| Jan 12, 2026 | 21.31 | 21.34 | 21.31 | 21.34 | 21.34 | 0.25% | 553 |
| Jan 9, 2026 | 21.25 | 21.29 | 21.25 | 21.29 | 21.29 | 0.36% | 526 |
| Jan 8, 2026 | 21.19 | 21.21 | 21.19 | 21.21 | 21.21 | -0.03% | 113 |
| Jan 7, 2026 | 21.21 | 21.24 | 21.21 | 21.22 | 21.22 | -0.14% | 290 |
| Jan 6, 2026 | 21.19 | 21.25 | 21.19 | 21.25 | 21.25 | 0.31% | 1,081 |
| Jan 5, 2026 | 21.09 | 21.19 | 21.09 | 21.18 | 21.18 | 0.44% | 11,647 |
| Jan 2, 2026 | 21.09 | 21.09 | 21.08 | 21.09 | 21.09 | 0.06% | 1,147 |
| Dec 31, 2025 | 21.08 | 21.10 | 21.08 | 21.08 | 21.08 | -0.31% | 2,108 |
| Dec 30, 2025 | 21.19 | 21.19 | 21.14 | 21.14 | 21.14 | 0.07% | 15,600 |
| Dec 29, 2025 | 21.20 | 21.20 | 21.13 | 21.13 | 21.13 | -1.31% | 258 |