U.S. markets open in 1 hour 22 minutes
F S&P 500
5,301.75 +16.50 (+0.31%) F Dow Jones
39,206.00 +53.00 (+0.14%) F Nasdaq
18,759.00 +62.75 (+0.34%) E-mini Russell 2000 Index Futur
2,066.60 +12.90 (+0.63%) Petróleo
76.63 -0.24 (-0.31%) Oro
2,339.90 +2.70 (+0.12%)
DGA Absolute Return ETF (HF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:07PM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 100 |
| 22 may 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 100 |
| 21 may 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 100 |
| 20 may 2024 | 22.44 | 22.44 | 22.40 | 22.40 | 22.40 | 300 |
| 17 may 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| 16 may 2024 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 100 |
| 15 may 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 100 |
| 14 may 2024 | 22.24 | 22.24 | 22.21 | 22.21 | 22.21 | 300 |
| 13 may 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | 100 |
| 10 may 2024 | 22.09 | 22.12 | 22.06 | 22.12 | 22.12 | 4,700 |
| 09 may 2024 | 22.06 | 22.09 | 22.06 | 22.09 | 22.09 | 100 |
| 08 may 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 100 |
| 07 may 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 100 |
| 06 may 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 100 |
| 03 may 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 100 |
| 02 may 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | - |
| 01 may 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | - |
| 30 abr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 100 |
| 29 abr 2024 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 100 |
| 26 abr 2024 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 100 |
| 25 abr 2024 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | - |
| 24 abr 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 100 |
| 23 abr 2024 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | - |
| 22 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
| 19 abr 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 100 |
| 18 abr 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 100 |
| 17 abr 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | 100 |
| 16 abr 2024 | 21.72 | 21.72 | 21.70 | 21.70 | 21.70 | 400 |
| 15 abr 2024 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 100 |
| 12 abr 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| 11 abr 2024 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 100 |
| 10 abr 2024 | 22.00 | 22.00 | 21.97 | 21.97 | 21.97 | 200 |
| 09 abr 2024 | 22.10 | 22.10 | 22.08 | 22.08 | 22.08 | 200 |
| 08 abr 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 100 |
| 05 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
| 04 abr 2024 | 22.09 | 22.09 | 21.95 | 21.95 | 21.95 | 200 |
| 03 abr 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| 02 abr 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 100 |
| 01 abr 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 100 |
| 28 mar 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 200 |
| 27 mar 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 100 |
| 26 mar 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 22.07 | 300 |
| 25 mar 2024 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 100 |
| 22 mar 2024 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 300 |
| 21 mar 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - |
| 20 mar 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 100 |
| 19 mar 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 100 |
| 18 mar 2024 | 21.97 | 21.97 | 21.91 | 21.91 | 21.91 | 1,100 |
| 15 mar 2024 | 21.88 | 21.90 | 21.86 | 21.86 | 21.86 | 1,600 |
| 14 mar 2024 | 22.00 | 22.00 | 21.94 | 21.94 | 21.94 | 200 |
| 13 mar 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 100 |
| 12 mar 2024 | 22.03 | 22.08 | 22.03 | 22.08 | 22.08 | 800 |
| 11 mar 2024 | 22.08 | 22.08 | 21.83 | 21.92 | 21.92 | 1,900 |
| 08 mar 2024 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 100 |
| 07 mar 2024 | 22.01 | 22.05 | 21.98 | 22.05 | 22.05 | 2,200 |
| 06 mar 2024 | 21.92 | 21.92 | 21.88 | 21.88 | 21.88 | 200 |
| 05 mar 2024 | 21.84 | 21.84 | 21.77 | 21.77 | 21.77 | 1,100 |
| 04 mar 2024 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 800 |
| 01 mar 2024 | 21.89 | 22.00 | 21.89 | 21.96 | 21.96 | 700 |
| 29 feb 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 100 |
| 28 feb 2024 | 21.76 | 21.76 | 21.73 | 21.73 | 21.73 | 1,000 |
| 27 feb 2024 | 21.75 | 21.80 | 21.73 | 21.77 | 21.77 | 3,600 |
| 26 feb 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 100 |
| 23 feb 2024 | 21.79 | 21.80 | 21.70 | 21.75 | 21.75 | 7,500 |
| 22 feb 2024 | 21.64 | 21.74 | 21.60 | 21.74 | 21.74 | 300 |
| 21 feb 2024 | 21.11 | 21.22 | 21.11 | 21.22 | 21.22 | 1,600 |
| 20 feb 2024 | 21.25 | 21.25 | 21.19 | 21.19 | 21.19 | 800 |
| 16 feb 2024 | 21.54 | 21.54 | 21.36 | 21.36 | 21.36 | 200 |
| 15 feb 2024 | 21.37 | 21.53 | 21.37 | 21.50 | 21.50 | 700 |
| 14 feb 2024 | 21.19 | 21.29 | 21.19 | 21.29 | 21.29 | 1,100 |
| 13 feb 2024 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 100 |
| 12 feb 2024 | 21.65 | 21.65 | 21.43 | 21.43 | 21.43 | 400 |
| 09 feb 2024 | 21.31 | 21.42 | 21.31 | 21.42 | 21.42 | 800 |
| 08 feb 2024 | 21.30 | 21.32 | 21.27 | 21.27 | 21.27 | 5,200 |
| 07 feb 2024 | 21.25 | 21.25 | 21.24 | 21.24 | 21.24 | 100 |
| 06 feb 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 500 |
| 05 feb 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 100 |
| 02 feb 2024 | 20.91 | 21.11 | 20.91 | 21.11 | 21.11 | 500 |
| 01 feb 2024 | 20.74 | 20.82 | 20.74 | 20.82 | 20.82 | 100 |
| 31 ene 2024 | 20.81 | 20.81 | 20.69 | 20.69 | 20.69 | 200 |
| 30 ene 2024 | 20.91 | 20.91 | 20.87 | 20.87 | 20.87 | 400 |
| 29 ene 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 100 |
| 26 ene 2024 | 20.80 | 20.80 | 20.79 | 20.79 | 20.79 | 300 |
| 25 ene 2024 | 20.81 | 20.82 | 20.79 | 20.79 | 20.79 | 400 |
| 24 ene 2024 | 20.72 | 20.80 | 20.72 | 20.75 | 20.75 | 500 |
| 23 ene 2024 | 20.72 | 20.72 | 20.71 | 20.71 | 20.71 | 200 |
| 22 ene 2024 | 20.72 | 20.72 | 20.70 | 20.70 | 20.70 | 600 |
| 19 ene 2024 | 20.69 | 20.72 | 20.69 | 20.70 | 20.70 | 300 |
| 18 ene 2024 | 20.60 | 20.64 | 20.58 | 20.60 | 20.60 | 800 |
| 17 ene 2024 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 100 |
| 16 ene 2024 | 20.63 | 20.63 | 20.59 | 20.59 | 20.59 | 200 |
| 12 ene 2024 | 20.66 | 20.68 | 20.64 | 20.64 | 20.64 | 2,800 |
| 11 ene 2024 | 20.66 | 20.68 | 20.65 | 20.65 | 20.65 | 4,500 |
| 10 ene 2024 | 20.63 | 20.70 | 20.63 | 20.66 | 20.66 | 2,900 |
| 09 ene 2024 | 20.62 | 20.62 | 20.60 | 20.60 | 20.60 | 3,000 |
| 08 ene 2024 | 20.53 | 20.67 | 20.53 | 20.67 | 20.67 | 7,300 |
| 05 ene 2024 | 20.56 | 20.56 | 20.49 | 20.49 | 20.49 | 500 |
| 04 ene 2024 | 20.55 | 20.55 | 20.49 | 20.49 | 20.49 | 200 |
| 03 ene 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1,200 |
| 02 ene 2024 | 20.65 | 20.66 | 20.59 | 20.59 | 20.59 | 19,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.