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 (%)
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.