Dga Absolute Return ETF (NY: HF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	8.545	8.629	7.997	8.087	147,623	-0.40(-4.71%)
Jul 30, 2007	8.525	8.654	8.093	8.487	119,556	-0.05(-0.60%)
Jul 27, 2007	9.106	9.164	8.525	8.538	214,301	-0.63(-6.89%)
Jul 26, 2007	9.093	9.280	8.867	9.170	245,780	-0.02(-0.21%)
Jul 25, 2007	9.254	9.293	9.028	9.190	149,794	+0.01(+0.14%)
Jul 24, 2007	8.932	9.319	8.899	9.177	113,973	+0.15(+1.64%)
Jul 23, 2007	9.261	9.280	8.887	9.028	51,482	-0.22(-2.37%)
Jul 20, 2007	9.331	9.460	8.970	9.248	161,889	-0.10(-1.10%)
Jul 19, 2007	9.448	9.467	9.351	9.351	53,497	-0.08(-0.89%)
Jul 18, 2007	9.512	9.512	9.331	9.435	92,729	-0.14(-1.48%)
Jul 17, 2007	9.538	9.609	9.497	9.577	58,925	+0.04(+0.41%)
Jul 16, 2007	9.757	9.899	9.428	9.538	126,069	-0.29(-2.95%)
Jul 13, 2007	9.963	9.996	9.744	9.828	57,994	-0.15(-1.55%)
Jul 12, 2007	9.822	9.983	9.744	9.983	98,777	+0.19(+1.91%)
Jul 11, 2007	9.996	10.05	9.641	9.796	194,143	-0.21(-2.06%)
Jul 10, 2007	9.957	10.02	9.867	10.00	131,186	-0.05(-0.45%)
Jul 09, 2007	9.996	10.16	9.996	10.05	126,999	+0.05(+0.45%)
Jul 06, 2007	9.963	10.05	9.893	10.00	108,081	+0.01(+0.06%)
Jul 05, 2007	9.970	10.03	9.828	9.996	207,323	+0.01(+0.13%)
Jul 03, 2007	10.04	10.08	9.938	9.983	12,405	-0.06(-0.58%)
Jul 02, 2007	10.07	10.08	9.783	10.04	253,378	+0.04(+0.39%)
Jun 29, 2007	10.19	10.29	9.841	10.00	138,784	-0.14(-1.34%)
Jun 28, 2007	10.03	10.29	9.970	10.14	94,590	+0.10(+1.03%)
Jun 27, 2007	9.564	10.18	9.499	10.03	146,382	+0.41(+4.22%)
Jun 26, 2007	9.570	9.776	9.480	9.628	176,620	+0.06(+0.61%)
Jun 25, 2007	9.493	9.583	9.415	9.570	252,293	+0.09(+0.95%)
Jun 22, 2007	9.415	9.635	9.351	9.480	806,655	+0.05(+0.48%)
Jun 21, 2007	9.454	9.512	9.267	9.435	119,091	-0.02(-0.20%)
Jun 20, 2007	9.544	9.667	9.306	9.454	842,786	-0.06(-0.61%)
Jun 19, 2007	9.506	9.660	9.422	9.512	138,474	-0.06(-0.61%)
Jun 18, 2007	9.757	9.828	9.557	9.570	116,609	-0.20(-2.05%)
Jun 15, 2007	9.789	9.905	9.435	9.770	344,092	+0.05(+0.46%)
Jun 14, 2007	9.738	9.738	9.518	9.725	478,069	-0.01(-0.13%)
Jun 13, 2007	9.635	9.847	9.589	9.738	561,960	+0.21(+2.17%)
Jun 12, 2007	9.544	9.667	9.460	9.531	164,370	-0.08(-0.81%)
Jun 11, 2007	9.564	9.654	9.544	9.609	132,271	-0.01(-0.07%)
Jun 08, 2007	9.460	9.654	9.344	9.615	120,331	+0.09(+0.95%)
Jun 07, 2007	9.615	9.751	9.499	9.525	387,666	-0.09(-0.94%)
Jun 06, 2007	9.770	9.886	9.544	9.615	168,247	-0.25(-2.55%)
Jun 05, 2007	10.06	10.06	9.802	9.867	84,511	-0.13(-1.29%)
Jun 04, 2007	9.738	10.06	9.738	9.996	147,158	+0.00(+0.00%)
Jun 01, 2007	10.35	10.40	9.905	9.996	192,127	-0.29(-2.82%)
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%)