DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
19.96
-0.01 (-0.03%)
May 19, 2025, 4:00 PM - Market closed
HF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2025 | 20.20 | 20.20 | 20.19 | 20.19 | 20.19 | -0.05% | 213 |
| Apr 23, 2025 | 20.20 | 20.22 | 20.19 | 20.20 | 20.20 | -0.16% | 1,165 |
| Apr 22, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% | 3 |
| Apr 21, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.22% | 182 |
| Apr 17, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.02% | 30 |
| Apr 16, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.17% | 5 |
| Apr 15, 2025 | 20.19 | 20.22 | 20.19 | 20.20 | 20.20 | 0.06% | 204 |
| Apr 14, 2025 | 20.10 | 20.19 | 20.10 | 20.18 | 20.18 | -0.01% | 911 |
| Apr 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.05% | 55 |
| Apr 10, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.04% | 41 |
| Apr 9, 2025 | 20.41 | 20.41 | 20.20 | 20.20 | 20.20 | -1.59% | 2,123 |
| Apr 8, 2025 | 20.31 | 20.53 | 20.30 | 20.53 | 20.53 | 0.24% | 4,390 |
| Apr 7, 2025 | 20.56 | 20.58 | 20.47 | 20.48 | 20.48 | 0.09% | 3,626 |
| Apr 4, 2025 | 20.41 | 20.46 | 20.41 | 20.46 | 20.46 | 0.79% | 4,707 |
| Apr 3, 2025 | 20.32 | 20.32 | 20.30 | 20.30 | 20.30 | 0.33% | 1,266 |
| Apr 2, 2025 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | -0.05% | 1,004 |
| Apr 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.02% | 12 |
| Mar 31, 2025 | 20.27 | 20.27 | 20.25 | 20.25 | 20.25 | -0.02% | 413 |
| Mar 28, 2025 | 20.25 | 20.26 | 20.25 | 20.26 | 20.26 | 0.22% | 1,751 |
| Mar 27, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.08% | 55 |
| Mar 26, 2025 | 20.29 | 20.29 | 20.21 | 20.23 | 20.23 | -0.40% | 319 |
| Mar 25, 2025 | 20.30 | 20.31 | 20.30 | 20.31 | 20.31 | -0.05% | 305 |
| Mar 24, 2025 | 20.29 | 20.32 | 20.27 | 20.32 | 20.32 | 0.84% | 9,573 |
| Mar 21, 2025 | 20.09 | 20.15 | 20.07 | 20.15 | 20.15 | -0.04% | 404 |
| Mar 20, 2025 | 20.20 | 20.20 | 20.14 | 20.16 | 20.16 | -0.12% | 205 |
| Mar 19, 2025 | 20.15 | 20.19 | 20.15 | 20.19 | 20.19 | 0.54% | 205 |
| Mar 18, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.56% | 173 |
| Mar 17, 2025 | 20.13 | 20.19 | 20.13 | 20.19 | 20.19 | 0.41% | 217 |
| Mar 14, 2025 | 20.03 | 20.11 | 20.03 | 20.11 | 20.11 | 1.04% | 6,032 |
| Mar 13, 2025 | 19.99 | 19.99 | 19.90 | 19.90 | 19.90 | -0.70% | 1,214 |
| Mar 12, 2025 | 20.05 | 20.06 | 19.97 | 20.04 | 20.04 | -0.10% | 10,604 |
| Mar 11, 2025 | 20.03 | 20.06 | 20.03 | 20.06 | 20.06 | -0.01% | 8,243 |
| Mar 10, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.75% | 100 |