Dga Absolute Return ETF (NY: HF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	33.46	33.53	32.36	33.07	183,793	-0.23(-0.70%)
Jul 28, 2017	32.86	33.31	31.91	33.30	276,269	+1.49(+4.67%)
Jul 27, 2017	32.18	32.31	31.54	31.82	140,306	-0.38(-1.17%)
Jul 26, 2017	32.18	32.26	31.82	32.19	140,563	+0.00(+0.00%)
Jul 25, 2017	32.24	32.44	32.09	32.19	143,652	+0.12(+0.37%)
Jul 24, 2017	31.83	32.20	31.29	32.08	174,206	+0.25(+0.79%)
Jul 21, 2017	32.52	32.66	31.63	31.82	190,989	+0.07(+0.23%)
Jul 20, 2017	31.59	31.82	31.36	31.75	159,128	+0.25(+0.80%)
Jul 19, 2017	31.29	31.68	31.18	31.50	89,192	+0.28(+0.89%)
Jul 18, 2017	30.93	31.43	30.93	31.22	169,482	+0.16(+0.52%)
Jul 17, 2017	31.50	31.50	30.98	31.06	157,343	-0.43(-1.37%)
Jul 14, 2017	31.26	31.64	31.17	31.49	252,977	+0.13(+0.40%)
Jul 13, 2017	31.53	31.77	30.92	31.37	186,848	-0.11(-0.34%)
Jul 12, 2017	31.72	31.88	31.34	31.47	93,515	+0.00(+0.00%)
Jul 11, 2017	31.90	32.01	31.35	31.47	153,728	-0.42(-1.33%)
Jul 10, 2017	32.18	32.36	31.73	31.90	330,049	-0.35(-1.09%)
Jul 07, 2017	31.73	32.33	31.56	32.25	173,100	+0.68(+2.17%)
Jul 06, 2017	31.51	31.67	31.18	31.56	242,447	+0.05(+0.17%)
Jul 05, 2017	31.64	31.75	31.28	31.51	191,515	-0.14(-0.43%)
Jul 03, 2017	31.30	31.71	31.06	31.64	86,733	+0.33(+1.06%)
Jun 30, 2017	31.19	31.47	30.89	31.31	182,781	+0.17(+0.55%)
Jun 29, 2017	31.32	31.37	30.65	31.14	108,607	-0.08(-0.26%)
Jun 28, 2017	31.08	31.34	30.74	31.22	257,983	+0.36(+1.17%)
Jun 27, 2017	30.27	31.18	30.17	30.86	514,330	+0.43(+1.42%)
Jun 26, 2017	30.55	30.65	30.25	30.43	395,431	+0.20(+0.66%)
Jun 23, 2017	30.12	30.38	29.57	30.23	541,211	+0.33(+1.11%)
Jun 22, 2017	29.79	30.19	29.53	29.90	119,650	+0.16(+0.55%)
Jun 21, 2017	29.97	30.13	29.41	29.74	107,231	-0.12(-0.39%)
Jun 20, 2017	29.84	30.06	29.76	29.85	76,716	-0.06(-0.21%)
Jun 19, 2017	30.09	30.10	29.68	29.92	124,771	+0.02(+0.06%)
Jun 16, 2017	29.70	29.91	29.36	29.90	238,612	-0.04(-0.12%)
Jun 15, 2017	29.47	29.96	29.11	29.93	86,016	+0.14(+0.45%)
Jun 14, 2017	29.88	29.88	29.43	29.80	83,035	-0.09(-0.30%)
Jun 13, 2017	30.28	30.64	29.77	29.89	108,915	-0.29(-0.96%)
Jun 12, 2017	30.00	30.57	29.80	30.18	139,679	+0.18(+0.60%)
Jun 09, 2017	29.29	30.03	29.19	30.00	152,710	+0.78(+2.68%)
Jun 08, 2017	28.92	29.30	28.44	29.21	104,031	+0.28(+0.96%)
Jun 07, 2017	28.91	29.22	28.62	28.93	104,171	+0.09(+0.31%)
Jun 06, 2017	28.46	29.02	28.39	28.84	119,867	+0.05(+0.16%)
Jun 05, 2017	28.83	29.20	28.54	28.80	160,782	-0.10(-0.34%)
Jun 02, 2017	28.98	29.38	28.80	28.90	147,516	-0.07(-0.25%)
Jun 01, 2017	28.30	29.09	28.07	28.97	403,712	+0.88(+3.14%)
May 31, 2017	27.90	28.10	27.29	28.09	131,705	+0.26(+0.94%)
May 30, 2017	27.64	28.07	27.52	27.83	111,038	+0.08(+0.29%)
May 26, 2017	27.62	27.82	27.27	27.75	98,017	-0.01(-0.03%)
May 25, 2017	27.82	27.88	27.41	27.75	76,890	+0.05(+0.16%)
May 24, 2017	27.78	28.14	27.57	27.71	84,632	-0.03(-0.10%)
May 23, 2017	28.15	28.15	27.64	27.74	102,664	-0.21(-0.74%)
May 22, 2017	27.39	28.06	27.39	27.94	94,031	+0.65(+2.38%)
May 19, 2017	27.16	27.57	27.07	27.29	145,944	+0.04(+0.17%)
May 18, 2017	27.78	27.94	27.22	27.25	120,957	-0.54(-1.94%)
May 17, 2017	28.34	28.12	27.69	27.79	190,804	-0.55(-1.94%)
May 16, 2017	27.93	28.39	27.59	28.34	187,657	+0.59(+2.14%)
May 15, 2017	27.25	27.80	27.24	27.75	153,917	+0.38(+1.38%)
May 12, 2017	27.54	27.68	27.12	27.37	128,401	-0.29(-1.04%)
May 11, 2017	28.01	28.01	27.39	27.66	116,962	-0.50(-1.76%)
May 10, 2017	28.25	28.44	28.03	28.15	160,710	-0.18(-0.64%)
May 09, 2017	28.40	28.66	28.09	28.33	137,777	-0.03(-0.10%)
May 08, 2017	28.73	28.80	28.05	28.36	158,116	-0.29(-1.01%)
May 05, 2017	28.24	28.76	28.16	28.65	193,847	+0.45(+1.60%)
May 04, 2017	28.26	28.31	27.71	28.20	196,726	+0.05(+0.19%)
May 03, 2017	28.34	28.57	27.87	28.14	166,549	-0.20(-0.70%)
May 02, 2017	28.22	28.57	28.09	28.34	198,169	+0.11(+0.38%)