Skip to main content
logo
DGA Core Plus Absolute Return ETF (HF)
NYSE: HF · Real-Time Price · USD
22.65
0.00 (-0.01%)
Aug 21, 2026, 4:00 PM EDT - Market closed

HF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202622.6522.6522.6522.6522.65-16
Aug 20, 202622.6522.6522.6522.6522.65-0.42%27
Aug 19, 202622.7522.7522.7522.7522.740.24%119
Aug 18, 202622.6922.6922.6922.6922.69-0.42%36
Aug 17, 202622.8122.8122.7922.7922.79-0.24%927
Aug 14, 202622.8522.8522.8422.8422.84-0.08%723
Aug 13, 202622.8622.8622.8622.8622.860.42%27
Aug 12, 202622.7722.7722.7722.7722.760.22%1,111
Aug 11, 202622.7222.7222.7222.7222.71-0.07%1,113
Aug 10, 202622.7322.7322.7322.7322.73-0.03%20
Aug 7, 202622.6722.7422.6722.7422.740.45%192
Aug 6, 202622.6422.6422.6422.6422.64-0.22%12
Aug 5, 202622.6922.6922.6922.6922.69-0.10%18
Aug 4, 202622.6322.7422.6322.7122.711.02%2,364
Aug 3, 202622.4522.4822.4522.4822.480.64%729
Jul 31, 202622.3422.3422.3422.3422.340.31%41
Jul 30, 202622.2722.2722.2722.2722.270.68%144
Jul 29, 202622.1222.1222.1222.1222.12-0.77%14
Jul 28, 202622.2922.2922.2922.2922.290.26%26
Jul 27, 202622.1922.2322.1822.2322.230.11%963
Jul 24, 202622.2122.2122.2122.2122.210.18%20
Jul 23, 202622.3522.3522.1522.1722.17-0.68%1,046
Jul 22, 202622.3222.3222.3222.3222.32-0.01%73
Jul 21, 202622.3022.3222.3022.3222.320.65%329
Jul 20, 202622.2422.2422.1822.1822.18-0.15%1,257
Jul 17, 202622.2122.2122.2122.2122.21-0.66%314
Jul 16, 202622.3622.3622.3622.3622.36-0.06%282
Jul 15, 202622.3322.3722.3322.3722.370.09%648
Jul 14, 202622.3122.3522.3122.3522.350.25%2,821
Jul 13, 202622.3022.3022.3022.3022.30-0.47%49
Jul 10, 202622.4022.4022.4022.4022.400.35%14
Jul 9, 202622.3222.3222.3222.3222.320.43%193
Jul 8, 202622.2322.2322.2322.2322.23-0.34%41
Jul 7, 202622.3022.3022.3022.3022.30-0.24%23
Jul 6, 202622.3622.3622.3622.3622.360.47%33
Jul 2, 202622.2522.2522.2522.2522.250.12%21
Jul 1, 202622.3022.3022.2222.2222.22-0.16%115
Jun 30, 202622.2022.2622.2022.2622.260.41%462
Jun 29, 202622.1422.1822.1122.1722.170.53%1,510
Jun 26, 202622.0122.0521.9622.0522.050.11%309
Jun 25, 202622.0322.0322.0322.0322.030.17%6
Jun 24, 202621.9921.9921.9921.9921.99-0.17%13
Jun 23, 202622.0622.0722.0322.0322.03-0.79%9,143
Jun 22, 202622.2022.2022.2022.2022.20-0.17%83
Jun 18, 202622.2222.2422.2222.2422.240.71%1,005
Jun 17, 202622.0822.0822.0822.0822.08-0.98%51
Jun 16, 202622.3822.3822.2922.3022.30-0.29%464
Jun 15, 202622.3822.3822.3722.3722.360.88%112
Jun 12, 202622.1722.1722.1722.1722.170.39%908
Jun 11, 202621.8922.1321.8722.0822.081.20%397