DGA Core Plus Absolute Return ETF (HF)

NYSE: HF · Real-Time Price · USD

21.81

-0.19 (-0.86%)

At close: May 15, 2026, 4:00 PM EDT

21.85

+0.04 (0.18%)

After-hours: May 15, 2026, 7:00 PM EDT

HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	21.83	21.85	21.81	21.81	21.81	-0.84%	593
May 14, 2026	22.00	22.00	21.97	22.00	22.00	0.65%	6,558
May 13, 2026	21.82	21.89	21.82	21.85	21.85	0.11%	213
May 12, 2026	21.74	21.83	21.70	21.83	21.83	0.11%	586
May 11, 2026	21.81	21.81	21.81	21.81	21.81	0.13%	335
May 8, 2026	21.77	21.78	21.77	21.78	21.78	0.45%	5,823
May 7, 2026	21.68	21.68	21.68	21.68	21.68	-0.76%	120
May 6, 2026	21.81	21.86	21.81	21.85	21.85	0.57%	1,242
May 5, 2026	21.68	21.72	21.68	21.72	21.72	0.65%	205
May 4, 2026	21.59	21.60	21.58	21.58	21.58	-0.69%	2,948
May 1, 2026	21.80	21.80	21.73	21.73	21.73	-0.18%	7,107
Apr 30, 2026	21.66	21.77	21.66	21.77	21.77	1.23%	262
Apr 29, 2026	21.48	21.51	21.47	21.51	21.51	-0.06%	1,518
Apr 28, 2026	21.50	21.52	21.49	21.52	21.52	0.03%	402
Apr 27, 2026	21.54	21.54	21.49	21.51	21.51	-0.09%	657
Apr 24, 2026	21.51	21.53	21.51	21.53	21.53	-0.13%	181
Apr 23, 2026	21.56	21.56	21.45	21.56	21.56	0.36%	406
Apr 22, 2026	21.48	21.48	21.48	21.48	21.48	0.07%	19
Apr 21, 2026	21.51	21.51	21.47	21.47	21.47	-0.41%	202
Apr 20, 2026	21.56	21.56	21.56	21.56	21.56	-0.11%	1,126
Apr 17, 2026	21.52	21.58	21.52	21.58	21.58	0.62%	2,598
Apr 16, 2026	21.44	21.45	21.39	21.45	21.45	0.19%	1,852
Apr 15, 2026	21.40	21.40	21.40	21.40	21.40	-0.02%	149
Apr 14, 2026	21.41	21.41	21.41	21.41	21.41	-0.01%	11
Apr 13, 2026	21.26	21.41	21.26	21.41	21.41	0.36%	2,180
Apr 10, 2026	21.34	21.34	21.33	21.33	21.33	-0.06%	608
Apr 9, 2026	21.33	21.36	21.33	21.35	21.35	0.09%	671
Apr 8, 2026	21.33	21.34	21.33	21.33	21.33	0.80%	781
Apr 7, 2026	21.13	21.16	21.13	21.16	21.16	-	300
Apr 6, 2026	21.16	21.16	21.12	21.16	21.16	0.13%	5,313
Apr 2, 2026	21.13	21.14	21.13	21.13	21.13	-0.01%	1,307
Apr 1, 2026	21.14	21.16	21.13	21.13	21.13	0.22%	308
Mar 31, 2026	21.00	21.08	21.00	21.08	21.08	0.68%	606
Mar 30, 2026	20.98	20.98	20.93	20.94	20.94	-0.07%	425
Mar 27, 2026	21.00	21.00	20.96	20.96	20.96	-0.33%	625
Mar 26, 2026	21.04	21.05	21.03	21.03	21.03	-0.48%	242
Mar 25, 2026	21.16	21.16	21.13	21.13	21.13	0.20%	398
Mar 24, 2026	21.10	21.12	21.09	21.09	21.09	-0.12%	243
Mar 23, 2026	21.14	21.15	21.11	21.11	21.11	0.39%	453
Mar 20, 2026	21.10	21.10	21.03	21.03	21.03	-0.64%	2,631
Mar 19, 2026	21.13	21.18	21.13	21.17	21.17	-0.24%	1,461
Mar 18, 2026	21.22	21.22	21.22	21.22	21.22	-0.42%	63
Mar 17, 2026	21.31	21.31	21.31	21.31	21.31	0.09%	19
Mar 16, 2026	21.26	21.29	21.26	21.29	21.29	0.19%	2,366
Mar 13, 2026	21.25	21.25	21.25	21.25	21.25	-0.12%	66
Mar 12, 2026	21.27	21.27	21.27	21.27	21.27	-0.35%	6
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