Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agfiq Dynamic Hedged U.S. Equity ETF (NY: USHG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 26.63 26.68 26.63 26.68 102 +0.10(+0.39%)
May 28, 2020 26.58 26.58 26.58 26.58 0 +0.05(+0.20%)
May 27, 2020 26.53 26.53 26.53 26.53 0 +0.35(+1.33%)
May 26, 2020 26.18 26.18 26.18 26.18 0 +0.25(+0.97%)
May 22, 2020 25.93 25.93 25.93 25.93 0 +0.05(+0.20%)
May 21, 2020 25.87 25.87 25.87 25.87 0 -0.18(-0.68%)
May 20, 2020 26.05 26.05 26.05 26.05 27 +0.29(+1.14%)
May 19, 2020 25.76 25.76 25.76 25.76 0 -0.23(-0.89%)
May 18, 2020 25.99 25.99 25.99 25.99 0 +0.65(+2.57%)
May 15, 2020 25.34 25.34 25.34 25.34 0 +0.13(+0.51%)
May 14, 2020 25.21 25.21 25.21 25.21 67 +0.20(+0.81%)
May 13, 2020 25.40 25.40 25.01 25.01 557 -0.45(-1.78%)
May 12, 2020 25.46 25.46 25.46 25.46 0 -0.43(-1.65%)
May 11, 2020 25.89 25.89 25.89 25.89 0 +0.02(+0.06%)
May 08, 2020 25.87 25.87 25.87 25.87 102 +0.47(+1.86%)
May 07, 2020 25.51 25.51 25.40 25.40 518 +0.08(+0.33%)
May 06, 2020 25.31 25.31 25.31 25.31 5 -0.16(-0.62%)
May 05, 2020 25.47 25.47 25.47 25.47 0 +0.22(+0.85%)
May 04, 2020 25.26 25.26 25.26 25.26 0 +0.06(+0.24%)
May 01, 2020 25.20 25.20 25.20 25.20 102 -0.63(-2.45%)
Apr 30, 2020 25.83 25.83 25.83 25.83 30 -0.22(-0.85%)
Apr 29, 2020 26.05 26.05 26.05 26.05 0 +0.51(+2.01%)
Apr 28, 2020 25.54 25.54 25.54 25.54 1 -0.11(-0.43%)
Apr 27, 2020 25.65 25.65 25.65 25.65 0 +0.40(+1.57%)
Apr 24, 2020 25.25 25.25 25.25 25.25 0 +0.26(+1.06%)
Apr 23, 2020 24.99 24.99 24.99 24.99 0 -0.02(-0.08%)
Apr 22, 2020 25.01 25.01 25.01 25.01 0 +0.43(+1.75%)
Apr 21, 2020 24.58 24.58 24.58 24.58 0 -0.64(-2.56%)
Apr 20, 2020 25.22 25.22 25.22 25.22 0 -0.33(-1.31%)
Apr 17, 2020 25.56 25.56 25.56 25.56 0 +0.56(+2.23%)
Apr 16, 2020 25.00 25.00 25.00 25.00 0 +0.13(+0.53%)
Apr 15, 2020 24.87 24.87 24.87 24.87 0 -0.48(-1.88%)
Apr 14, 2020 25.35 25.35 25.35 25.35 0 +0.59(+2.38%)
Apr 13, 2020 24.75 24.82 24.75 24.76 12,257 -0.30(-1.21%)
Apr 09, 2020 25.06 25.06 25.06 25.06 102 +0.35(+1.42%)
Apr 08, 2020 24.71 24.71 24.71 24.71 0 +0.66(+2.74%)
Apr 07, 2020 24.05 24.05 24.05 24.05 0 -0.02(-0.07%)
Apr 06, 2020 24.07 24.07 24.07 24.07 0 +1.33(+5.86%)
Apr 03, 2020 22.74 22.74 22.74 22.74 0 -0.26(-1.11%)
Apr 02, 2020 22.99 22.99 22.99 22.99 0 +0.37(+1.64%)
Apr 01, 2020 22.62 22.62 22.62 22.62 0 -0.86(-3.66%)
Mar 31, 2020 23.48 23.48 23.48 23.48 0 -0.31(-1.29%)
Mar 30, 2020 23.79 23.79 23.79 23.79 0 +0.64(+2.78%)
Mar 27, 2020 23.14 23.14 23.14 23.14 102 -0.64(-2.68%)
Mar 26, 2020 23.17 23.78 23.17 23.78 102 +1.11(+4.90%)
Mar 25, 2020 22.67 22.67 22.67 22.67 72 +0.34(+1.54%)
Mar 24, 2020 22.33 22.33 22.33 22.33 0 +1.45(+6.95%)
Mar 23, 2020 20.88 20.88 20.88 20.88 0 -0.45(-2.10%)
Mar 20, 2020 22.05 22.05 21.33 21.33 306 -0.82(-3.69%)
Mar 19, 2020 22.14 22.14 22.14 22.14 14 +0.17(+0.75%)
Mar 18, 2020 21.98 21.98 21.98 21.98 0 -1.04(-4.51%)
Mar 17, 2020 23.02 23.02 23.02 23.02 15 +0.88(+3.97%)
Mar 16, 2020 23.36 23.36 22.14 22.14 243 -2.00(-8.29%)
Mar 13, 2020 24.14 24.14 24.14 24.14 0 +1.17(+5.11%)
Mar 12, 2020 22.96 22.96 22.96 22.96 0 -1.64(-6.65%)
Mar 11, 2020 24.99 24.99 24.60 24.60 1,756 -0.81(-3.18%)
Mar 10, 2020 25.41 25.41 25.41 25.41 0 +0.71(+2.88%)
Mar 09, 2020 24.70 24.70 24.70 24.70 0 -1.23(-4.76%)
Mar 06, 2020 25.64 25.93 25.64 25.93 714 -0.23(-0.88%)
Mar 05, 2020 26.21 26.21 26.16 26.16 459 -0.65(-2.43%)
Mar 04, 2020 26.81 26.81 26.81 26.81 0 +0.92(+3.54%)
Mar 03, 2020 26.47 26.47 25.90 25.90 102 -0.45(-1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.