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 (%)
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%)
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%)
Jan 02, 2020 27.22 27.22 27.22 27.22 0 +0.17(+0.63%)
Dec 31, 2019 27.05 27.05 27.05 27.05 102 +0.02(+0.09%)
Dec 30, 2019 27.02 27.02 27.02 27.02 0 -0.08(-0.31%)
Dec 27, 2019 27.11 27.11 27.11 27.11 102 +0.03(+0.11%)
Dec 26, 2019 27.08 27.08 27.08 27.08 0 +0.08(+0.31%)
Dec 24, 2019 26.99 26.99 26.99 26.99 103 -0.02(-0.09%)
Dec 23, 2019 27.02 27.02 27.02 27.02 0 -0.02(-0.07%)
Dec 20, 2019 27.04 27.04 27.04 27.04 0 +0.16(+0.58%)
Dec 19, 2019 26.88 26.88 26.88 26.88 0 +0.07(+0.26%)
Dec 18, 2019 26.81 26.81 26.81 26.81 13 -0.04(-0.14%)
Dec 17, 2019 26.85 26.85 26.85 26.85 0 -0.01(-0.04%)
Dec 16, 2019 26.86 26.86 26.86 26.86 12 +0.14(+0.53%)
Dec 13, 2019 26.72 26.72 26.72 26.72 103 -0.00(-0.00%)
Dec 12, 2019 26.72 26.72 26.72 26.72 0 +0.12(+0.45%)
Dec 11, 2019 26.60 26.60 26.60 26.60 0 +0.06(+0.24%)
Dec 10, 2019 26.53 26.53 26.53 26.53 0 -0.05(-0.18%)
Dec 09, 2019 26.58 26.58 26.58 26.58 10 -0.06(-0.21%)
Dec 06, 2019 26.64 26.64 26.64 26.64 0 +0.15(+0.58%)
Dec 05, 2019 26.48 26.48 26.48 26.48 0 +0.04(+0.16%)
Dec 04, 2019 26.44 26.44 26.44 26.44 0 +0.12(+0.46%)
Dec 03, 2019 26.32 26.32 26.32 26.32 0 -0.12(-0.45%)
Dec 02, 2019 26.44 26.44 26.44 26.44 0 -0.16(-0.61%)
Nov 29, 2019 26.60 26.60 26.60 26.60 0 -0.07(-0.25%)
Nov 27, 2019 26.67 26.67 26.67 26.67 0 +0.06(+0.23%)
Nov 26, 2019 26.61 26.61 26.61 26.61 0 +0.07(+0.25%)
Nov 25, 2019 26.54 26.54 26.54 26.54 0 +0.12(+0.46%)
Nov 22, 2019 26.42 26.42 26.42 26.42 0 +0.03(+0.12%)
Nov 21, 2019 26.39 26.39 26.39 26.39 0 -0.05(-0.18%)
Nov 20, 2019 26.39 26.44 26.39 26.44 310 -0.07(-0.25%)
Nov 19, 2019 26.50 26.50 26.50 26.50 0 +0.04(+0.16%)
Nov 18, 2019 26.46 26.46 26.46 26.46 0 +0.04(+0.14%)
Nov 15, 2019 26.42 26.42 26.42 26.42 0 +0.15(+0.58%)
Nov 14, 2019 26.27 26.27 26.27 26.27 0 +0.04(+0.14%)
Nov 13, 2019 26.24 26.24 26.24 26.24 0 +0.06(+0.22%)
Nov 12, 2019 26.22 26.22 26.18 26.18 1,115 +0.06(+0.21%)
Nov 11, 2019 26.12 26.12 26.12 26.12 0 -0.03(-0.10%)
Nov 08, 2019 26.15 26.15 26.15 26.15 0 +0.05(+0.19%)
Nov 07, 2019 26.10 26.10 26.10 26.10 1 +0.04(+0.15%)
Nov 06, 2019 26.06 26.06 26.06 26.06 0 +0.07(+0.28%)
Nov 05, 2019 25.99 25.99 25.99 25.99 0 -0.06(-0.24%)
Nov 04, 2019 26.07 26.07 26.05 26.05 766 +0.02(+0.07%)
Nov 01, 2019 26.03 26.03 26.03 26.03 0 +0.13(+0.51%)
Oct 31, 2019 25.90 25.90 25.90 25.90 4 -0.05(-0.18%)
Oct 30, 2019 25.95 25.95 25.95 25.95 0 +0.10(+0.39%)
Oct 29, 2019 25.86 25.86 25.85 25.85 103 +0.08(+0.30%)
Oct 28, 2019 25.77 25.77 25.77 25.77 0 +0.04(+0.17%)
Oct 25, 2019 25.73 25.73 25.73 25.73 0 +0.02(+0.06%)
Oct 24, 2019 25.68 25.71 25.68 25.71 103 +0.04(+0.16%)
Oct 23, 2019 25.67 25.67 25.67 25.67 0 +0.04(+0.14%)
Oct 22, 2019 25.63 25.63 25.63 25.63 0 -0.08(-0.30%)
Oct 21, 2019 25.71 25.71 25.71 25.71 0 +0.07(+0.29%)
Oct 18, 2019 25.63 25.64 25.62 25.64 414 -0.04(-0.15%)
Oct 17, 2019 25.67 25.67 25.67 25.67 0 +0.06(+0.23%)
Oct 16, 2019 25.62 25.62 25.62 25.62 0 -0.00(-0.01%)
Oct 15, 2019 25.62 25.62 25.62 25.62 0 +0.18(+0.71%)
Oct 14, 2019 25.44 25.44 25.44 25.44 0 -0.02(-0.09%)
Oct 11, 2019 25.46 25.46 25.46 25.46 0 +0.14(+0.55%)
Oct 10, 2019 25.32 25.32 25.32 25.32 36 +0.10(+0.39%)
Oct 09, 2019 25.22 25.22 25.22 25.22 0 +0.16(+0.63%)
Oct 08, 2019 25.12 25.19 25.07 25.07 1,553 -0.27(-1.07%)
Oct 07, 2019 25.42 25.42 25.34 25.34 414 -0.07(-0.26%)
Oct 04, 2019 25.40 25.40 25.40 25.40 0 +0.30(+1.20%)
Oct 03, 2019 25.10 25.10 25.10 25.10 0 +0.12(+0.49%)
Oct 02, 2019 24.98 24.98 24.98 24.98 0 -0.31(-1.23%)
Oct 01, 2019 25.29 25.29 25.29 25.29 0 -0.22(-0.86%)
Sep 30, 2019 25.51 25.51 25.51 25.51 0 +0.13(+0.52%)
Sep 27, 2019 25.98 25.98 25.38 25.38 2,071 -0.11(-0.41%)
Sep 26, 2019 25.48 25.48 25.48 25.48 0 -0.02(-0.08%)
Sep 25, 2019 25.50 25.50 25.50 25.50 0 +0.09(+0.34%)
Sep 24, 2019 25.42 25.42 25.42 25.42 0 -0.11(-0.43%)
Sep 23, 2019 25.49 25.53 25.49 25.53 119 -0.04(-0.15%)
Sep 20, 2019 25.56 25.56 25.56 25.56 0 -0.03(-0.14%)
Sep 19, 2019 25.60 25.60 25.60 25.60 17 +0.01(+0.04%)
Sep 18, 2019 25.59 25.59 25.59 25.59 0 +0.14(+0.54%)
Sep 17, 2019 25.45 25.45 25.45 25.45 0 +0.04(+0.16%)
Sep 16, 2019 25.41 25.41 25.41 25.41 0 -0.10(-0.41%)
Sep 13, 2019 25.51 25.51 25.51 25.51 0 -0.03(-0.13%)
Sep 12, 2019 25.55 25.55 25.55 25.55 0 +0.08(+0.32%)
Sep 11, 2019 25.47 25.47 25.47 25.47 0 +0.12(+0.45%)
Sep 10, 2019 25.35 25.35 25.35 25.35 0 -0.12(-0.48%)
Sep 09, 2019 25.47 25.47 25.47 25.47 0 -0.08(-0.30%)
Sep 06, 2019 25.55 25.55 25.55 25.55 0 +0.01(+0.02%)
Sep 05, 2019 25.54 25.54 25.54 25.54 0 +0.18(+0.70%)
Sep 04, 2019 25.37 25.37 25.37 25.37 0 +0.20(+0.79%)
Sep 03, 2019 25.17 25.17 25.17 25.17 0 -0.09(-0.35%)
Aug 30, 2019 25.26 25.26 25.26 25.26 0 +0.05(+0.22%)
Aug 29, 2019 25.20 25.20 25.20 25.20 0 +0.20(+0.82%)
Aug 28, 2019 25.00 25.00 25.00 25.00 0 +0.09(+0.34%)
Aug 27, 2019 24.91 24.91 24.91 24.91 0 +0.01(+0.05%)
Aug 26, 2019 24.90 24.90 24.90 24.90 0 +0.26(+1.04%)
Aug 23, 2019 24.64 24.64 24.64 24.64 0 -0.55(-2.18%)
Aug 22, 2019 25.19 25.19 25.19 25.19 0 +0.03(+0.12%)
Aug 21, 2019 25.16 25.16 25.16 25.16 0 +0.13(+0.50%)
Aug 20, 2019 25.04 25.04 25.04 25.04 0 -0.16(-0.64%)
Aug 19, 2019 25.20 25.20 25.20 25.20 105 +0.18(+0.74%)
Aug 16, 2019 24.70 25.01 24.70 25.01 103 +0.04(+0.17%)
Aug 15, 2019 24.72 24.97 24.72 24.97 4,504 +0.37(+1.50%)
Aug 14, 2019 24.60 24.90 24.60 24.60 414 -0.52(-2.06%)
Aug 13, 2019 25.17 25.17 25.12 25.12 103 +0.02(+0.08%)
Aug 09, 2019 25.10 25.10 25.10 0 -0.05(-0.19%)
Aug 08, 2019 25.15 25.15 25.15 25.15 0 +0.33(+1.32%)
Aug 07, 2019 24.82 24.82 24.82 24.82 7 +0.09(+0.36%)
Aug 06, 2019 24.73 24.73 24.73 24.73 0 +0.23(+0.95%)
Aug 05, 2019 24.50 24.50 24.50 24.50 6 -0.50(-2.01%)
Aug 02, 2019 25.00 25.00 25.00 25.00 103 -0.05(-0.21%)
Aug 01, 2019 25.05 25.05 25.05 25.05 1 -0.10(-0.39%)
Jul 31, 2019 25.15 25.15 25.15 25.15 0 -0.15(-0.59%)
Jul 30, 2019 25.30 25.30 25.30 25.30 15 -0.08(-0.32%)
Jul 29, 2019 25.38 25.38 25.38 25.38 0 +0.01(+0.05%)
Jul 26, 2019 25.37 25.37 25.37 25.37 0 +0.12(+0.49%)
Jul 25, 2019 25.24 25.24 25.24 25.24 0 -0.05(-0.19%)
Jul 24, 2019 25.29 25.29 25.29 25.29 0 +0.02(+0.08%)
Jul 23, 2019 25.27 25.27 25.27 25.27 1 +0.14(+0.57%)
Jul 22, 2019 25.13 25.13 25.13 25.13 0 +0.02(+0.09%)
Jul 19, 2019 25.10 25.10 25.10 25.10 0 -0.10(-0.40%)
Jul 18, 2019 25.15 25.21 25.15 25.21 103 +0.02(+0.07%)
Jul 17, 2019 25.19 25.19 25.19 25.19 0 -0.08(-0.32%)
Jul 16, 2019 25.27 25.27 25.27 25.27 0 -0.02(-0.07%)
Jul 15, 2019 25.31 25.31 25.29 25.29 103 +0.01(+0.02%)
Jul 12, 2019 25.28 25.28 25.28 25.28 0 +0.10(+0.40%)
Jul 11, 2019 25.18 25.18 25.15 25.18 1,449 +0.05(+0.22%)
Jul 10, 2019 25.13 25.13 25.13 25.13 0 +0.04(+0.16%)
Jul 09, 2019 25.09 25.09 25.09 25.09 0 +0.02(+0.07%)
Jul 08, 2019 25.07 25.07 25.07 25.07 0 -0.04(-0.17%)
Jul 05, 2019 25.11 25.11 25.11 25.11 0 -0.07(-0.27%)
Jul 03, 2019 25.18 25.18 25.18 25.18 0 +0.15(+0.61%)
Jul 02, 2019 25.02 25.02 25.02 25.02 0 +0.10(+0.39%)
Jul 01, 2019 24.93 24.93 24.93 24.93 0 +0.13(+0.53%)
Jun 28, 2019 24.80 24.80 24.80 24.80 0 +0.07(+0.29%)
Jun 27, 2019 24.73 24.73 24.73 24.73 0 +0.05(+0.21%)
Jun 26, 2019 24.67 24.67 24.67 24.67 0 -0.09(-0.35%)
Jun 25, 2019 24.76 24.76 24.76 24.76 0 -0.13(-0.54%)
Jun 24, 2019 24.90 24.90 24.90 24.90 0 +0.01(+0.05%)
Jun 21, 2019 24.88 24.88 24.88 24.88 0 -0.04(-0.17%)
Jun 20, 2019 24.93 24.93 24.93 24.93 0 +0.17(+0.69%)
Jun 19, 2019 24.76 24.76 24.76 24.76 0 +0.08(+0.33%)
Jun 18, 2019 24.67 24.67 24.67 24.67 0 +0.13(+0.54%)
Jun 17, 2019 24.54 24.54 24.54 24.54 0 -0.04(-0.15%)
Jun 14, 2019 24.58 24.58 24.58 24.58 103 +0.05(+0.22%)
Jun 13, 2019 24.53 24.53 24.53 24.53 0 +0.01(+0.04%)
Jun 12, 2019 24.52 24.52 24.52 24.52 0 +0.00(+0.01%)
Jun 11, 2019 24.51 24.51 24.51 24.51 0 -0.04(-0.16%)
Jun 10, 2019 24.55 24.55 24.55 24.55 0 +0.06(+0.24%)
Jun 07, 2019 24.49 24.49 24.49 24.49 0 +0.20(+0.82%)
Jun 06, 2019 24.25 24.30 24.24 24.30 6,743 +0.08(+0.33%)
Jun 05, 2019 24.21 24.21 24.21 24.21 0 +0.21(+0.88%)
Jun 04, 2019 24.00 24.00 24.00 24.00 1 +0.32(+1.36%)
Jun 03, 2019 23.68 23.68 23.68 23.68 10 +0.04(+0.16%)
May 31, 2019 23.64 23.64 23.64 23.64 103 -0.16(-0.66%)
May 30, 2019 23.80 23.80 23.80 23.80 103 +0.06(+0.24%)
May 29, 2019 23.73 23.74 23.73 23.74 6,547 -0.12(-0.50%)
May 28, 2019 23.86 23.86 23.86 23.86 2 -0.15(-0.61%)
May 24, 2019 24.01 24.01 24.01 24.01 103 +0.04(+0.16%)
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.