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 (%)
Oct 30, 2020 27.97 27.97 27.97 27.97 0 -0.43(-1.50%)
Oct 29, 2020 28.39 28.39 28.39 28.39 0 +0.25(+0.89%)
Oct 28, 2020 28.14 28.14 28.14 28.14 0 -0.82(-2.81%)
Oct 27, 2020 28.96 28.96 28.96 28.96 0 +0.01(+0.02%)
Oct 26, 2020 28.95 28.95 28.95 28.95 0 -0.43(-1.46%)
Oct 23, 2020 29.38 29.38 29.38 29.38 0 +0.06(+0.20%)
Oct 22, 2020 29.32 29.32 29.32 29.32 0 +0.04(+0.15%)
Oct 21, 2020 29.28 29.28 29.28 29.28 0 -0.01(-0.04%)
Oct 20, 2020 29.29 29.29 29.29 29.29 0 +0.10(+0.33%)
Oct 19, 2020 29.20 29.20 29.20 29.20 0 -0.42(-1.42%)
Oct 16, 2020 29.62 29.62 29.62 29.62 0 +0.05(+0.16%)
Oct 15, 2020 29.57 29.57 29.57 29.57 0 -0.07(-0.23%)
Oct 14, 2020 29.64 29.64 29.64 29.64 2 -0.19(-0.64%)
Oct 13, 2020 29.83 29.83 29.83 29.83 0 -0.09(-0.31%)
Oct 12, 2020 29.92 29.92 29.92 29.92 0 +0.45(+1.54%)
Oct 09, 2020 29.47 29.47 29.47 29.47 0 +0.20(+0.69%)
Oct 08, 2020 29.27 29.27 29.27 29.27 0 +0.15(+0.52%)
Oct 07, 2020 29.11 29.11 29.11 29.11 0 +0.35(+1.22%)
Oct 06, 2020 28.76 28.76 28.76 28.76 0 -0.27(-0.94%)
Oct 05, 2020 29.04 29.04 29.04 29.04 0 +0.37(+1.30%)
Oct 02, 2020 28.66 28.66 28.66 28.66 0 -0.23(-0.79%)
Oct 01, 2020 28.89 28.89 28.89 28.89 0 +0.03(+0.12%)
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%)
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.