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 (%)
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%)
Mar 02, 2020 26.34 26.34 26.34 26.34 0 +1.08(+4.27%)
Feb 28, 2020 25.26 25.26 25.26 25.26 0 -0.51(-1.99%)
Feb 27, 2020 25.78 25.78 25.78 25.78 12 -0.91(-3.40%)
Feb 26, 2020 26.86 27.01 26.68 26.68 204 -0.03(-0.10%)
Feb 25, 2020 26.71 26.71 26.71 26.71 0 -0.66(-2.42%)
Feb 24, 2020 27.37 27.37 27.37 27.37 0 -0.63(-2.23%)
Feb 21, 2020 28.00 28.00 28.00 28.00 0 -0.17(-0.59%)
Feb 20, 2020 28.16 28.16 28.16 28.16 0 -0.12(-0.44%)
Feb 19, 2020 28.29 28.29 28.29 28.29 0 +0.09(+0.32%)
Feb 18, 2020 28.20 28.20 28.20 28.20 0 -0.04(-0.14%)
Feb 14, 2020 28.23 28.23 28.23 28.23 0 +0.06(+0.21%)
Feb 13, 2020 28.17 28.17 28.17 28.17 0 -0.02(-0.07%)
Feb 12, 2020 28.19 28.19 28.19 28.19 0 +0.12(+0.43%)
Feb 11, 2020 28.07 28.07 28.07 28.07 0 +0.05(+0.16%)
Feb 10, 2020 28.03 28.03 28.03 28.03 0 +0.13(+0.46%)
Feb 07, 2020 27.90 27.90 27.90 27.90 0 -0.10(-0.35%)
Feb 06, 2020 28.00 28.00 28.00 28.00 0 +0.14(+0.51%)
Feb 05, 2020 27.86 27.86 27.86 27.86 0 +0.22(+0.80%)
Feb 04, 2020 27.64 27.64 27.64 27.64 0 +0.28(+1.02%)
Feb 03, 2020 27.36 27.36 27.36 27.36 0 +0.13(+0.46%)
Jan 31, 2020 27.23 27.23 27.23 27.23 0 -0.38(-1.37%)
Jan 30, 2020 27.49 27.61 27.49 27.61 102 +0.03(+0.11%)
Jan 29, 2020 27.58 27.58 27.58 27.58 306 -0.04(-0.13%)
Jan 28, 2020 27.60 27.62 27.60 27.62 511 +0.24(+0.86%)
Jan 27, 2020 27.38 27.38 27.38 27.38 0 -0.26(-0.94%)
Jan 24, 2020 27.66 27.69 27.64 27.64 1,838 -0.19(-0.68%)
Jan 23, 2020 27.83 27.83 27.83 27.83 0 +0.03(+0.10%)
Jan 22, 2020 27.80 27.80 27.80 27.80 0 +0.01(+0.03%)
Jan 21, 2020 27.79 27.79 27.79 27.79 0 -0.01(-0.02%)
Jan 17, 2020 27.80 27.80 27.80 27.80 102 +0.10(+0.35%)
Jan 16, 2020 27.70 27.70 27.70 27.70 0 +0.17(+0.62%)
Jan 15, 2020 27.54 27.54 27.53 27.53 204 +0.10(+0.37%)
Jan 14, 2020 27.41 27.43 27.41 27.43 204 -0.06(-0.21%)
Jan 13, 2020 27.49 27.49 27.49 27.49 2 +0.15(+0.53%)
Jan 10, 2020 27.42 27.42 27.34 27.34 714 -0.05(-0.17%)
Jan 09, 2020 27.39 27.39 27.39 27.39 0 +0.16(+0.59%)
Jan 08, 2020 27.23 27.23 27.23 27.23 0 +0.12(+0.43%)
Jan 07, 2020 27.12 27.12 27.11 27.11 455 -0.06(-0.22%)
Jan 06, 2020 27.17 27.17 27.17 27.17 0 +0.04(+0.14%)
Jan 03, 2020 27.08 27.13 27.08 27.13 408 -0.09(-0.33%)
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.