Skip to main content
logo
DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
22.59
-0.09 (-0.39%)
Oct 30, 2026, 4:00 PM EDT - Market closed

HF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202622.5922.5922.5922.5922.59-0.39%19
Oct 29, 202622.6722.6822.6722.6822.680.02%218
Oct 28, 202622.6822.6822.6822.6822.670.09%106
Oct 27, 202622.6522.6622.6422.6622.650.08%1,011
Oct 26, 202622.6422.6422.6422.6422.640.12%108
Oct 23, 202622.6122.6122.6122.6122.61-0.07%305
Oct 22, 202622.5922.6322.5822.6322.63-0.10%995
Oct 21, 202622.6522.6522.6522.6522.650.09%9
Oct 20, 202622.6322.6322.6322.6322.630.18%17
Oct 19, 202622.5922.5922.5922.5922.590.01%18
Oct 16, 202622.5922.5922.5922.5922.59-0.12%9
Oct 15, 202622.6122.6122.6122.6122.610.19%9
Oct 14, 202622.5722.5722.5722.5722.57-0.29%6
Oct 13, 202622.6322.6322.6322.6322.630.06%10
Oct 12, 202622.6222.6222.6222.6222.620.03%6
Oct 9, 202622.6122.6122.6122.6122.610.24%311
Oct 8, 202622.5522.5622.5522.5622.56-0.06%422
Oct 7, 202622.5722.5722.5722.5722.57-0.18%18
Oct 6, 202622.5822.6122.5822.6122.610.32%899
Oct 5, 202622.5422.5422.5422.5422.540.18%12
Oct 2, 202622.5022.5022.5022.5022.500.26%15
Oct 1, 202622.4422.4422.4422.4422.440.06%42
Sep 30, 202622.4322.4322.4322.4322.43-0.05%135
Sep 29, 202622.4422.4422.4422.4422.44-0.12%14
Sep 28, 202622.4722.4722.4722.4722.47-0.42%115
Sep 25, 202622.5622.5622.5622.5622.560.17%30
Sep 24, 202622.5222.5222.5222.5222.52-0.01%19
Sep 23, 202622.5322.5322.5322.5322.53-0.42%13
Sep 22, 202622.6222.6222.6222.6222.62-55
Sep 21, 202622.6322.6322.6222.6222.62-0.26%116
Sep 18, 202622.7022.7022.6822.6822.68-1,071
Sep 17, 202622.6922.6922.6822.6822.68-0.13%116
Sep 16, 202622.7022.7122.7022.7122.71-0.07%520
Sep 15, 202622.7422.7422.7322.7322.730.11%2,640
Sep 14, 202622.7222.7222.7022.7022.700.04%131
Sep 11, 202622.6822.6922.6822.6922.69-0.10%133
Sep 10, 202622.7222.7222.7222.7222.720.11%121
Sep 9, 202622.6922.6922.6922.6922.690.08%99
Sep 8, 202622.6722.6722.6722.6722.670.04%102
Sep 4, 202622.6622.6622.6622.6622.660.04%14
Sep 3, 202622.6422.6522.6422.6522.65-0.10%114
Sep 2, 202622.6722.6722.6722.6722.67-0.01%116
Sep 1, 202622.6822.6822.6822.6822.680.16%19
Aug 31, 202622.6222.6522.6222.6422.640.10%3,141
Aug 28, 202622.6022.6222.5922.6222.620.02%594
Aug 27, 202622.6122.6122.6122.6122.61-0.09%15
Aug 26, 202622.6322.6322.6322.6322.630.02%13
Aug 25, 202622.6322.6322.6322.6322.62-0.11%14
Aug 24, 202622.6522.6522.6522.6522.650.01%73
Aug 21, 202622.6522.6522.6522.6522.65-16