DGA Core Plus Absolute Return ETF

HF
🏛️ usa →
20.96
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 20.96 20.96 20.96 20.96 0.0M
2025-09-25 20.94 20.94 20.92 20.93 0.0M
2025-09-24 20.97 20.97 20.97 20.97 0.0M
2025-09-23 20.99 20.99 20.99 20.99 0.0M
2025-09-22 21.00 21.00 21.00 21.00 0.0M
2025-09-19 20.95 20.99 20.95 20.99 0.0M
2025-09-18 20.98 20.99 20.97 20.97 0.0M
2025-09-17 20.97 20.97 20.94 20.94 0.0M
2025-09-16 20.92 20.95 20.92 20.95 0.0M
2025-09-15 20.93 20.95 20.93 20.95 0.0M
2025-09-12 20.95 20.95 20.93 20.93 0.0M
2025-09-11 20.93 20.94 20.93 20.94 0.0M
2025-09-10 20.88 20.88 20.88 20.88 0.0M
2025-09-09 20.87 20.87 20.87 20.87 0.0M
2025-09-08 20.87 20.87 20.87 20.87 0.0M
2025-09-05 20.84 20.84 20.84 20.84 0.0M
2025-09-04 20.82 20.82 20.82 20.82 0.0M
2025-09-03 20.78 20.78 20.78 20.78 0.0M
2025-09-02 20.76 20.76 20.76 20.76 0.0M
2025-08-29 20.78 20.78 20.78 20.78 0.0M
2025-08-28 20.82 20.82 20.82 20.82 0.0M
2025-08-27 20.76 20.77 20.76 20.77 0.0M
2025-08-26 20.74 20.78 20.74 20.78 0.0M
2025-08-25 20.76 20.76 20.76 20.76 0.0M
2025-08-22 20.81 20.81 20.81 20.81 0.0M
2025-08-21 20.71 20.71 20.71 20.71 0.0M
2025-08-20 20.75 20.75 20.75 20.75 0.0M
2025-08-19 20.74 20.74 20.74 20.74 0.0M
2025-08-18 20.77 20.77 20.77 20.77 0.0M
2025-08-15 20.77 20.78 20.76 20.76 0.0M
2025-08-14 20.75 20.79 20.75 20.79 0.0M
2025-08-13 20.80 20.80 20.80 20.80 0.0M
2025-08-12 20.73 20.74 20.73 20.74 0.0M
2025-08-11 20.72 20.72 20.70 20.70 0.0M
2025-08-08 20.77 20.77 20.72 20.72 0.0M
2025-08-07 20.73 20.73 20.72 20.72 0.0M
2025-08-06 20.68 20.71 20.65 20.71 0.0M
2025-08-05 20.64 20.64 20.64 20.64 0.0M
2025-08-04 20.62 20.67 20.62 20.67 0.0M
2025-08-01 20.51 20.51 20.51 20.51 0.0M
2025-07-31 20.74 20.74 20.64 20.64 0.0M
2025-07-30 20.73 20.73 20.67 20.67 0.0M
2025-07-29 20.73 20.73 20.73 20.73 0.0M
2025-07-28 20.75 20.75 20.74 20.74 0.0M
2025-07-25 20.74 20.79 20.74 20.79 0.0M
2025-07-24 20.76 20.76 20.76 20.76 0.0M
2025-07-23 20.78 20.78 20.78 20.78 0.0M
2025-07-22 20.62 20.68 20.62 20.68 0.0M
2025-07-21 20.70 20.70 20.64 20.64 0.0M
2025-07-18 20.62 20.62 20.61 20.61 0.0M
2025-07-17 20.63 20.63 20.63 20.63 0.0M
2025-07-16 20.54 20.54 20.54 20.54 0.0M
2025-07-15 20.54 20.54 20.50 20.50 0.0M
2025-07-14 20.55 20.58 20.55 20.58 0.0M
2025-07-11 20.55 20.55 20.55 20.55 0.0M
2025-07-10 20.56 20.60 20.56 20.60 0.0M
2025-07-09 20.49 20.55 20.49 20.55 0.0M
2025-07-08 20.47 20.48 20.47 20.48 0.0M
2025-07-07 20.55 20.55 20.46 20.47 0.0M
2025-07-03 20.58 20.58 20.58 20.58 0.0M
2025-07-02 20.43 20.49 20.43 20.49 0.0M
2025-07-01 20.40 20.44 20.40 20.44 0.0M
2025-06-30 20.37 20.43 20.36 20.43 0.0M
2025-06-27 20.35 20.36 20.35 20.35 0.0M
2025-06-26 20.31 20.33 20.31 20.31 0.0M
2025-06-25 20.19 20.83 20.17 20.17 0.0M
2025-06-24 20.21 20.21 20.21 20.21 0.0M
2025-06-23 19.99 20.08 19.93 20.07 0.0M
2025-06-20 20.02 20.59 19.97 19.97 0.0M
2025-06-18 20.00 20.03 19.99 19.99 0.0M
2025-06-17 20.03 20.03 19.99 19.99 0.0M
2025-06-16 20.08 20.08 20.08 20.08 0.0M
2025-06-13 19.98 19.98 19.98 19.98 0.0M
2025-06-12 20.10 20.12 20.10 20.12 0.0M
2025-06-11 20.12 20.12 20.08 20.08 0.0M
2025-06-10 20.09 20.11 20.09 20.10 0.0M
2025-06-09 20.05 20.05 20.05 20.05 0.0M
2025-06-06 20.00 20.04 20.00 20.03 0.0M
2025-06-05 20.00 20.00 19.97 19.97 0.0M
2025-06-04 20.01 20.01 20.01 20.01 0.0M
2025-06-03 19.95 19.98 19.95 19.97 0.0M
2025-06-02 19.94 19.94 19.94 19.94 0.0M
2025-05-30 19.88 19.91 19.88 19.91 0.0M
2025-05-29 20.01 20.01 19.93 19.97 0.0M
2025-05-28 19.97 20.01 19.97 20.01 0.0M
2025-05-27 20.01 20.01 20.00 20.00 0.0M
2025-05-23 20.07 20.07 20.07 20.07 0.0M
2025-05-22 20.00 20.04 20.00 20.04 0.0M
2025-05-21 20.03 20.05 20.03 20.03 0.0M
2025-05-20 19.98 20.00 19.98 19.98 0.0M
2025-05-19 19.97 19.98 19.97 19.97 0.0M
2025-05-16 19.96 19.97 19.95 19.97 0.0M
2025-05-15 19.98 20.01 19.98 19.99 0.0M
2025-05-14 20.00 20.01 19.99 19.99 0.0M
2025-05-13 20.00 20.00 20.00 20.00 0.0M
2025-05-12 20.01 20.03 20.01 20.03 0.0M
2025-05-09 20.17 20.19 20.17 20.17 0.0M
2025-05-08 20.17 20.17 20.13 20.16 0.0M
2025-05-07 20.21 20.23 20.16 20.19 0.0M
2025-05-06 20.20 20.20 20.20 20.20 0.0M
2025-05-05 20.19 20.19 20.17 20.17 0.0M
2025-05-02 20.11 20.14 20.11 20.14 0.0M
2025-05-01 20.14 20.14 20.14 20.14 0.0M
2025-04-30 20.16 20.16 20.16 20.16 0.0M
2025-04-29 20.17 20.17 20.17 20.17 0.0M
2025-04-28 20.20 20.20 20.16 20.19 0.0M
2025-04-25 20.15 20.18 20.15 20.18 0.0M
2025-04-24 20.20 20.20 20.19 20.19 0.0M
2025-04-23 20.20 20.22 20.19 20.20 0.0M
2025-04-22 20.23 20.23 20.23 20.23 0.0M
2025-04-21 20.28 20.28 20.28 20.28 0.0M
2025-04-17 20.24 20.24 20.24 20.24 0.0M
2025-04-16 20.23 20.23 20.23 20.23 0.0M
2025-04-15 20.19 20.22 20.19 20.19 0.0M
2025-04-14 20.10 20.19 20.10 20.18 0.0M
2025-04-11 20.19 20.19 20.19 20.19 0.0M
2025-04-10 20.20 20.20 20.20 20.20 0.0M
2025-04-09 20.41 20.41 20.20 20.20 0.0M
2025-04-08 20.31 20.53 20.30 20.53 0.0M
2025-04-07 20.56 20.58 20.47 20.48 0.0M
2025-04-04 20.41 20.46 20.41 20.46 0.0M
2025-04-03 20.32 20.32 20.30 20.30 0.0M
2025-04-02 20.25 20.25 20.24 20.24 0.0M
2025-04-01 20.24 20.24 20.24 20.24 0.0M
2025-03-31 20.27 20.27 20.25 20.25 0.0M
2025-03-28 20.25 20.26 20.25 20.26 0.0M
2025-03-27 20.21 20.21 20.21 20.21 0.0M
2025-03-26 20.29 20.29 20.21 20.23 0.0M
2025-03-25 20.30 20.31 20.30 20.31 0.0M
2025-03-24 20.29 20.32 20.27 20.32 0.0M
2025-03-21 20.09 20.15 20.07 20.15 0.0M
2025-03-20 20.20 20.20 20.14 20.16 0.0M
2025-03-19 20.15 20.19 20.15 20.19 0.0M
2025-03-18 20.08 20.08 20.08 20.08 0.0M
2025-03-17 20.13 20.19 20.13 20.19 0.0M
2025-03-14 20.03 20.11 20.03 20.11 0.0M
2025-03-13 19.99 19.99 19.90 19.90 0.0M
2025-03-12 20.05 20.06 19.97 20.04 0.0M
2025-03-11 20.03 20.06 20.03 20.06 0.0M
2025-03-10 20.06 20.06 20.06 20.06 0.0M
2025-03-07 20.22 20.22 20.22 20.22 0.0M
2025-03-06 20.19 20.19 20.19 20.19 0.0M
2025-03-05 20.22 20.22 20.22 20.22 0.0M
2025-03-04 20.19 20.19 20.19 20.19 0.0M
2025-03-03 20.23 20.23 20.23 20.23 0.0M
2025-02-28 20.21 20.26 20.21 20.26 0.0M
2025-02-27 20.22 20.22 20.22 20.22 0.0M
2025-02-26 20.22 20.26 20.22 20.26 0.0M
2025-02-25 20.24 20.34 20.21 20.31 0.0M
2025-02-24 20.34 20.40 20.32 20.32 0.0M
2025-02-21 20.51 20.51 20.38 20.38 0.0M
2025-02-20 20.51 20.58 20.51 20.56 0.0M
2025-02-19 20.54 20.60 20.54 20.60 0.0M
2025-02-18 20.55 20.55 20.54 20.54 0.0M
2025-02-14 20.54 20.54 20.54 20.54 0.0M
2025-02-13 20.50 20.50 20.50 20.50 0.0M
2025-02-12 20.47 20.47 20.47 20.47 0.0M
2025-02-11 20.40 20.46 20.40 20.46 0.0M
2025-02-10 20.46 20.47 20.46 20.47 0.0M
2025-02-07 20.49 20.49 20.44 20.45 0.0M
2025-02-06 20.50 20.52 20.49 20.49 0.0M
2025-02-05 20.47 20.47 20.46 20.46 0.0M
2025-02-04 20.44 20.44 20.44 20.44 0.0M
2025-02-03 20.44 20.48 20.43 20.48 0.0M
2025-01-31 20.57 20.59 20.55 20.55 0.0M
2025-01-30 20.55 20.55 20.52 20.54 0.0M
2025-01-29 20.51 20.52 20.50 20.52 0.0M
2025-01-28 20.53 20.53 20.53 20.53 0.0M
2025-01-27 20.53 20.53 20.48 20.48 0.0M
2025-01-24 20.57 20.57 20.55 20.55 0.0M
2025-01-23 20.55 20.56 20.55 20.56 0.0M
2025-01-22 20.52 20.53 20.52 20.53 0.0M
2025-01-21 20.52 20.53 20.50 20.50 0.0M
2025-01-17 20.46 20.46 20.46 20.46 0.0M
2025-01-16 20.43 20.44 20.42 20.42 0.0M
2025-01-15 20.43 20.43 20.43 20.43 0.0M
2025-01-14 20.36 20.36 20.29 20.31 0.0M
2025-01-13 20.29 20.29 20.25 20.28 0.0M
2025-01-10 20.32 20.32 20.26 20.26 0.0M
2025-01-08 20.39 20.39 20.39 20.39 0.0M
2025-01-07 20.40 20.40 20.39 20.39 0.0M
2025-01-06 20.52 20.52 20.45 20.45 0.0M
2025-01-03 20.38 20.41 20.37 20.41 0.0M
2025-01-02 20.38 20.40 20.34 20.34 0.0M