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 (%)
Jan 29, 2021 30.90 30.90 30.67 30.78 2,500 -0.35(-1.13%)
Jan 28, 2021 30.82 31.30 30.58 31.13 6,421 +0.12(+0.40%)
Jan 27, 2021 30.98 31.26 30.96 31.01 8,122 -0.40(-1.26%)
Jan 26, 2021 31.14 31.75 30.44 31.40 17,223 -0.01(-0.03%)
Jan 25, 2021 31.41 31.41 31.41 31.41 100 +0.12(+0.37%)
Jan 22, 2021 30.89 31.43 30.30 31.30 20,500 -0.05(-0.16%)
Jan 21, 2021 31.37 31.37 31.34 31.34 118 -0.02(-0.06%)
Jan 20, 2021 31.36 31.36 31.36 31.36 0 +0.30(+0.95%)
Jan 19, 2021 31.07 31.07 31.07 31.07 0 +0.20(+0.66%)
Jan 15, 2021 30.86 30.86 30.86 30.86 100 -0.04(-0.12%)
Jan 14, 2021 31.11 31.11 30.40 30.90 8,984 -0.26(-0.83%)
Jan 13, 2021 31.16 31.16 31.16 31.16 0 +0.05(+0.17%)
Jan 12, 2021 31.10 31.10 31.10 31.10 4 -0.05(-0.15%)
Jan 11, 2021 31.15 31.15 31.15 31.15 5 -0.13(-0.40%)
Jan 08, 2021 30.93 31.28 29.91 31.28 8,800 +0.31(+0.99%)
Jan 07, 2021 30.71 31.18 29.93 30.97 16,251 +0.41(+1.33%)
Jan 06, 2021 30.60 30.69 30.56 30.56 3,104 -0.11(-0.35%)
Jan 05, 2021 30.61 30.70 30.61 30.67 5,104 +0.03(+0.09%)
Jan 04, 2021 30.64 30.64 30.64 30.64 0 -0.31(-0.99%)
Dec 31, 2020 30.95 30.95 30.95 0 +0.16(+0.53%)
Dec 30, 2020 30.79 30.79 30.79 30.79 0 -0.00(-0.00%)
Dec 29, 2020 30.79 30.79 30.79 30.79 0 -0.04(-0.13%)
Dec 28, 2020 30.83 30.83 30.83 30.83 2 +0.18(+0.59%)
Dec 24, 2020 30.64 30.64 30.64 30.64 0 +0.05(+0.15%)
Dec 23, 2020 30.60 30.60 30.60 30.60 0 +0.08(+0.25%)
Dec 22, 2020 30.52 30.52 30.52 30.52 8 -0.02(-0.06%)
Dec 21, 2020 30.54 30.54 30.54 30.54 40 -0.15(-0.49%)
Dec 18, 2020 30.69 30.69 30.69 30.69 0 -0.01(-0.04%)
Dec 17, 2020 30.70 30.70 30.70 30.70 0 +0.16(+0.53%)
Dec 16, 2020 30.49 30.54 30.49 30.54 261 +0.07(+0.24%)
Dec 15, 2020 30.47 30.47 30.47 30.47 0 +0.26(+0.88%)
Dec 14, 2020 30.20 30.20 30.20 30.20 20 -0.05(-0.16%)
Dec 11, 2020 30.25 30.25 30.25 30.25 0 -0.06(-0.18%)
Dec 10, 2020 30.28 30.31 30.28 30.30 1,021 -0.05(-0.16%)
Dec 09, 2020 30.35 30.35 30.35 30.35 16 -0.20(-0.64%)
Dec 08, 2020 30.57 30.57 30.55 30.55 356 +0.13(+0.42%)
Dec 07, 2020 30.42 30.42 30.42 30.42 3 -0.04(-0.12%)
Dec 04, 2020 30.46 30.46 30.46 30.46 102 +0.23(+0.76%)
Dec 03, 2020 30.23 30.23 30.23 30.23 3 -0.08(-0.27%)
Dec 02, 2020 30.31 30.31 30.31 30.31 0 -0.01(-0.03%)
Dec 01, 2020 30.32 30.32 30.32 30.32 0 +0.32(+1.06%)
Nov 30, 2020 30.00 30.00 30.00 30.00 2 -0.01(-0.04%)
Nov 27, 2020 30.02 30.02 30.02 30.02 102 +0.12(+0.42%)
Nov 25, 2020 29.89 29.89 29.89 29.89 0 -0.02(-0.08%)
Nov 24, 2020 29.91 29.91 29.91 29.91 0 +0.30(+1.00%)
Nov 23, 2020 29.62 29.62 29.62 29.62 1 -0.04(-0.13%)
Nov 20, 2020 29.65 29.65 29.65 29.65 0 -0.12(-0.42%)
Nov 19, 2020 29.78 29.78 29.78 29.78 0 +0.05(+0.16%)
Nov 18, 2020 29.73 29.73 29.73 29.73 10 -0.30(-1.00%)
Nov 17, 2020 30.03 30.03 30.03 30.03 0 -0.11(-0.37%)
Nov 16, 2020 30.14 30.14 30.14 30.14 0 +0.11(+0.36%)
Nov 13, 2020 30.04 30.04 30.04 30.04 0 +0.32(+1.06%)
Nov 12, 2020 29.72 29.72 29.72 29.72 0 -0.20(-0.67%)
Nov 11, 2020 29.92 29.92 29.92 29.92 0 +0.28(+0.93%)
Nov 10, 2020 29.65 29.65 29.65 29.65 0 -0.07(-0.25%)
Nov 09, 2020 29.72 29.72 29.72 29.72 0 +0.01(+0.04%)
Nov 06, 2020 29.71 29.71 29.71 29.71 0 +0.04(+0.14%)
Nov 05, 2020 29.67 29.67 29.67 29.67 0 +0.42(+1.42%)
Nov 04, 2020 29.25 29.25 29.25 29.25 0 +0.52(+1.81%)
Nov 03, 2020 28.73 28.73 28.73 28.73 0 +0.45(+1.60%)
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.