MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HF — DGA Core Plus Absolute Return ETF
NYSEDGA Core Plus Absolute Return ETF
$22.50
+0.06(+0.26%)
- O
- 22.50
- H
- 22.50
- L
- 22.50
- V
- 15.13
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.50
Period Return-38.3%
Period High$49.25
Period Low$20.89
Avg Daily Volume170.4K
Total Trading Days365
HF — Historical OHLCV Price & Volume Table
Dec 10, 2018 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.50 | $22.50 | $22.50 | $22.50 | +$0.06 | +0.26% | 15 | $22.50 | $22.50 $22.50 |
| Oct 1, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | +$0.01 | +0.06% | 42 | $22.43 | $22.44 $22.44 |
| Sep 30, 2026 | $22.43 | $22.43 | $22.43 | $22.43 | $-0.01 | -0.05% | 135 | $22.43 | $22.43 $22.43 |
| Sep 29, 2026 | $22.44 | $22.44 | $22.44 | $22.44 | $-0.03 | -0.12% | 14 | $22.45 | $22.44 $22.44 |
| Sep 28, 2026 | $22.47 | $22.47 | $22.47 | $22.47 | $-0.09 | -0.42% | 115 | $22.48 | $22.47 $22.47 |
| Sep 25, 2026 | $22.56 | $22.56 | $22.56 | $22.56 | +$0.04 | +0.17% | 30 | $22.55 | $22.56 $22.56 |
| Sep 24, 2026 | $22.52 | $22.52 | $22.52 | $22.52 | $-0.00 | -0.01% | 19 | $22.51 | $22.52 $22.52 |
| Sep 23, 2026 | $22.53 | $22.53 | $22.53 | $22.53 | $-0.09 | -0.42% | 13 | $22.56 | $22.53 $22.53 |
| Sep 22, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | +$0.00 | +0.00% | 55 | $22.63 | $22.62 $22.62 |
| Sep 21, 2026 | $22.63 | $22.63 | $22.62 | $22.62 | $-0.06 | -0.26% | 116 | $22.63 | $22.62 $22.63 |
| Sep 18, 2026 | $22.70 | $22.70 | $22.68 | $22.68 | +$0.00 | +0.00% | 1,071 | $22.70 | $22.68 $22.70 |
| Sep 17, 2026 | $22.69 | $22.69 | $22.68 | $22.68 | $-0.03 | -0.13% | 116 | $22.69 | $22.68 $22.69 |
| Sep 16, 2026 | $22.70 | $22.71 | $22.70 | $22.71 | $-0.02 | -0.07% | 520 | $22.70 | $22.70 $22.71 |
| Sep 15, 2026 | $22.74 | $22.74 | $22.73 | $22.73 | +$0.03 | +0.11% | 2,640 | $22.73 | $22.73 $22.74 |
| Sep 14, 2026 | $22.72 | $22.72 | $22.70 | $22.70 | +$0.01 | +0.04% | 131 | $22.72 | $22.70 $22.72 |
| Sep 11, 2026 | $22.68 | $22.69 | $22.68 | $22.69 | $-0.02 | -0.10% | 133 | $22.68 | $22.68 $22.69 |
| Sep 10, 2026 | $22.72 | $22.72 | $22.72 | $22.72 | +$0.03 | +0.11% | 121 | $22.71 | $22.72 $22.72 |
| Sep 9, 2026 | $22.69 | $22.69 | $22.69 | $22.69 | +$0.02 | +0.08% | 99 | $22.67 | $22.69 $22.69 |
| Sep 8, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | +$0.01 | +0.04% | 102 | $22.66 | $22.67 $22.67 |
| Sep 4, 2026 | $22.66 | $22.66 | $22.66 | $22.66 | +$0.01 | +0.04% | 15 | $22.64 | $22.66 $22.66 |
| Sep 3, 2026 | $22.64 | $22.65 | $22.64 | $22.65 | $-0.02 | -0.10% | 115 | $22.64 | $22.64 $22.65 |
| Sep 2, 2026 | $22.67 | $22.67 | $22.67 | $22.67 | $-0.00 | -0.01% | 117 | $22.67 | $22.67 $22.67 |
| Sep 1, 2026 | $22.68 | $22.68 | $22.68 | $22.68 | +$0.04 | +0.16% | 20 | $22.66 | $22.68 $22.68 |
| Aug 31, 2026 | $22.62 | $22.65 | $22.62 | $22.64 | +$0.02 | +0.10% | 3,142 | $22.63 | $22.62 $22.65 |
| Aug 28, 2026 | $22.60 | $22.62 | $22.59 | $22.62 | +$0.01 | +0.02% | 594 | $22.60 | $22.59 $22.62 |
| Aug 27, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | $-0.02 | -0.09% | 16 | $22.61 | $22.61 $22.61 |
| Aug 26, 2026 | $22.63 | $22.63 | $22.63 | $22.63 | +$0.01 | +0.02% | 14 | $22.62 | $22.63 $22.63 |
| Aug 25, 2026 | $22.62 | $22.62 | $22.62 | $22.62 | $-0.03 | -0.11% | 15 | $22.62 | $22.62 $22.62 |
| Aug 24, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | +$0.00 | +0.01% | 74 | $22.62 | $22.65 $22.65 |
| Aug 21, 2026 | $22.65 | $22.65 | $22.65 | $22.65 | $-0.00 | +0.00% | 17 | $22.64 | $22.65 $22.65 |