Dga Absolute Return ETF (NY: HF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	9.963	10.47	9.931	10.29	185,614	+0.38(+3.84%)
May 30, 2007	9.976	9.996	9.809	9.905	206,083	-0.12(-1.16%)
May 29, 2007	10.03	10.11	9.918	10.02	246,710	-0.03(-0.32%)
May 25, 2007	10.21	10.22	9.957	10.05	77,998	-0.10(-0.95%)
May 24, 2007	10.35	10.43	9.686	10.15	225,776	-0.20(-1.93%)
May 23, 2007	10.39	10.44	10.25	10.35	123,743	-0.01(-0.06%)
May 22, 2007	10.32	10.48	10.32	10.36	244,849	-0.01(-0.06%)
May 21, 2007	10.28	10.42	10.28	10.36	191,041	+0.05(+0.44%)
May 18, 2007	10.26	10.45	10.12	10.32	130,100	+0.06(+0.63%)
May 17, 2007	10.25	10.34	10.12	10.25	269,195	+0.00(+0.00%)
May 16, 2007	10.56	10.56	10.06	10.25	236,321	-0.30(-2.81%)
May 15, 2007	11.01	11.01	10.52	10.55	288,268	-0.45(-4.10%)
May 14, 2007	10.94	11.07	10.81	11.00	135,373	+0.01(+0.06%)
May 11, 2007	10.77	11.02	10.63	11.00	108,081	-0.03(-0.29%)
May 10, 2007	11.54	11.54	10.74	11.03	389,216	-0.64(-5.52%)
May 09, 2007	11.54	11.70	11.41	11.67	307,806	+0.07(+0.61%)
May 08, 2007	11.35	11.70	11.18	11.60	177,085	+0.23(+1.98%)
May 07, 2007	11.38	11.38	11.22	11.38	67,298	+0.01(+0.06%)
May 04, 2007	11.06	11.43	11.06	11.37	144,677	+0.04(+0.34%)
May 03, 2007	10.90	11.43	10.77	11.33	202,982	+0.40(+3.66%)
May 02, 2007	10.34	11.10	10.32	10.93	325,174	+0.55(+5.34%)