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 (%)
Sep 30, 2020 28.86 28.86 28.86 28.86 0 +0.23(+0.79%)
Sep 29, 2020 28.63 28.63 28.63 28.63 0 -0.02(-0.07%)
Sep 28, 2020 28.65 28.65 28.65 28.65 22 +0.29(+1.03%)
Sep 25, 2020 28.36 28.36 28.36 28.36 0 +0.33(+1.18%)
Sep 24, 2020 28.03 28.03 28.03 28.03 1 +0.11(+0.39%)
Sep 23, 2020 27.92 27.92 27.92 27.92 1 -0.53(-1.86%)
Sep 22, 2020 28.44 28.44 28.44 28.44 0 +0.26(+0.91%)
Sep 21, 2020 28.19 28.19 28.19 28.19 9 -0.26(-0.91%)
Sep 18, 2020 28.45 28.45 28.45 28.45 0 -0.16(-0.55%)
Sep 17, 2020 28.60 28.60 28.60 28.60 0 -0.23(-0.80%)
Sep 16, 2020 28.83 28.83 28.83 28.83 0 -0.12(-0.41%)
Sep 15, 2020 28.95 28.95 28.95 28.95 1 +0.06(+0.22%)
Sep 14, 2020 28.89 28.89 28.89 28.89 0 +0.30(+1.04%)
Sep 11, 2020 28.59 28.59 28.59 28.59 0 -0.02(-0.06%)
Sep 10, 2020 28.61 28.61 28.61 28.61 6 -0.40(-1.38%)
Sep 09, 2020 29.01 29.01 29.01 29.01 6 +0.55(+1.94%)
Sep 08, 2020 28.45 28.45 28.45 28.45 0 -0.70(-2.40%)
Sep 04, 2020 29.15 29.15 29.15 29.15 102 -0.20(-0.69%)
Sep 03, 2020 29.36 29.36 29.36 29.36 0 -0.92(-3.03%)
Sep 02, 2020 30.27 30.27 30.27 30.27 3 +0.44(+1.49%)
Sep 01, 2020 29.83 29.83 29.83 29.83 64 +0.10(+0.35%)
Aug 31, 2020 29.73 29.73 29.73 29.73 10 +0.06(+0.20%)
Aug 28, 2020 29.67 29.67 29.67 29.67 102 +0.05(+0.17%)
Aug 27, 2020 29.62 29.62 29.62 29.62 2 +0.06(+0.20%)
Aug 26, 2020 29.56 29.56 29.56 29.56 0 +0.28(+0.95%)
Aug 25, 2020 29.28 29.28 29.28 29.28 0 +0.11(+0.36%)
Aug 24, 2020 29.17 29.17 29.17 29.17 0 +0.13(+0.44%)
Aug 21, 2020 29.04 29.04 29.04 29.04 102 +0.11(+0.40%)
Aug 20, 2020 28.93 28.93 28.93 28.93 4 +0.08(+0.29%)
Aug 19, 2020 28.85 28.85 28.85 28.85 1 -0.10(-0.33%)
Aug 18, 2020 28.94 28.94 28.94 28.94 14 +0.08(+0.27%)
Aug 17, 2020 28.87 28.87 28.87 28.87 0 +0.11(+0.38%)
Aug 14, 2020 28.76 28.76 28.76 28.76 0 -0.02(-0.07%)
Aug 13, 2020 28.78 28.78 28.78 28.78 0 +0.01(+0.02%)
Aug 12, 2020 28.77 28.77 28.77 28.77 0 +0.38(+1.35%)
Aug 11, 2020 28.64 28.67 28.39 28.39 854 -0.25(-0.87%)
Aug 10, 2020 28.63 28.63 28.63 28.63 102 -0.07(-0.25%)
Aug 07, 2020 28.71 28.71 28.71 28.71 0 +0.01(+0.03%)
Aug 06, 2020 28.56 28.70 28.47 28.70 3,115 +0.10(+0.35%)
Aug 05, 2020 28.60 28.60 28.60 28.60 2 +0.05(+0.16%)
Aug 04, 2020 28.55 28.55 28.55 28.55 0 +0.02(+0.07%)
Aug 03, 2020 28.54 28.54 28.53 28.53 834 +0.27(+0.95%)
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%)
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.