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 (%)
Jul 31, 2020 28.26 28.26 28.26 28.26 102 +0.18(+0.63%)
Jul 30, 2020 28.08 28.08 28.08 28.08 30 -0.07(-0.24%)
Jul 29, 2020 28.15 28.15 28.15 28.15 1 +0.23(+0.83%)
Jul 28, 2020 27.92 27.92 27.92 27.92 9 -0.13(-0.46%)
Jul 27, 2020 28.05 28.05 28.05 28.05 0 +0.18(+0.65%)
Jul 24, 2020 27.87 27.87 27.87 27.87 0 -0.14(-0.48%)
Jul 23, 2020 28.24 28.28 28.01 28.01 527 -0.27(-0.95%)
Jul 22, 2020 28.27 28.27 28.27 28.27 2 +0.18(+0.63%)
Jul 21, 2020 28.09 28.09 28.09 28.09 14 +0.01(+0.02%)
Jul 20, 2020 28.09 28.09 28.09 28.09 1 +0.15(+0.54%)
Jul 17, 2020 27.80 27.94 27.80 27.94 1,736 +0.52(+1.92%)
Jul 16, 2020 26.92 27.82 26.92 27.41 2,359 +0.10(+0.36%)
Jul 15, 2020 27.77 27.77 27.29 27.31 3,421 -0.34(-1.22%)
Jul 14, 2020 27.65 27.65 27.65 27.65 15 +0.37(+1.35%)
Jul 13, 2020 27.61 27.74 27.26 27.29 9,035 +0.75(+2.84%)
Jul 10, 2020 27.27 27.38 26.31 26.53 37,588 -0.71(-2.62%)
Jul 09, 2020 27.25 27.25 27.25 27.25 0 -0.20(-0.72%)
Jul 08, 2020 27.45 27.45 27.45 27.45 0 +0.12(+0.43%)
Jul 07, 2020 27.33 27.33 27.33 27.33 0 -0.12(-0.45%)
Jul 06, 2020 27.53 27.53 27.45 27.45 102 +0.30(+1.10%)
Jul 02, 2020 27.31 27.31 27.15 27.15 204 +0.11(+0.41%)
Jul 01, 2020 27.04 27.04 27.04 27.04 7 +0.09(+0.33%)
Jun 30, 2020 26.95 26.95 26.95 26.95 0 +0.41(+1.54%)
Jun 29, 2020 26.54 26.54 26.54 26.54 0 +0.25(+0.96%)
Jun 26, 2020 26.29 26.29 26.29 26.29 0 -0.46(-1.72%)
Jun 25, 2020 26.75 26.75 26.75 26.75 31 +0.16(+0.61%)
Jun 24, 2020 27.03 27.03 26.59 26.59 325 -0.59(-2.17%)
Jun 23, 2020 27.18 27.18 27.18 27.18 102 +0.11(+0.40%)
Jun 22, 2020 27.07 27.07 27.07 27.07 10 +0.06(+0.21%)
Jun 19, 2020 27.30 27.30 27.01 27.01 102 -0.05(-0.18%)
Jun 18, 2020 27.03 27.06 27.03 27.06 102 -0.00(-0.01%)
Jun 17, 2020 27.06 27.06 27.06 27.06 25 +0.01(+0.04%)
Jun 16, 2020 27.05 27.05 27.05 27.05 0 +0.37(+1.37%)
Jun 15, 2020 26.69 26.69 26.69 26.69 0 +0.15(+0.57%)
Jun 12, 2020 26.54 26.54 26.54 26.54 0 +0.29(+1.11%)
Jun 11, 2020 26.25 26.25 26.25 26.25 0 -1.39(-5.02%)
Jun 10, 2020 27.52 27.72 27.52 27.63 219 -0.09(-0.33%)
Jun 09, 2020 27.72 27.73 27.72 27.72 332 -0.18(-0.63%)
Jun 08, 2020 27.84 27.90 27.84 27.90 102 +0.26(+0.96%)
Jun 05, 2020 27.63 27.63 27.63 27.63 0 +0.58(+2.15%)
Jun 04, 2020 27.05 27.05 27.05 27.05 0 -0.12(-0.44%)
Jun 03, 2020 27.17 27.17 27.17 27.17 4 +0.31(+1.15%)
Jun 02, 2020 26.74 26.86 26.74 26.86 104 +0.14(+0.52%)
Jun 01, 2020 26.80 26.83 26.72 26.72 6,444 +0.04(+0.15%)
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%)
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.