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 (%)
Mar 12, 2021 31.51 31.51 31.51 0 +0.11(+0.36%)
Mar 11, 2021 31.32 31.48 31.32 31.40 380 +0.21(+0.69%)
Mar 10, 2021 31.21 31.21 31.18 31.18 368 +0.12(+0.38%)
Mar 09, 2021 31.17 31.23 31.07 31.07 592 +0.31(+1.00%)
Mar 08, 2021 31.11 31.11 30.76 30.76 201 -0.09(-0.28%)
Mar 05, 2021 30.84 30.84 30.30 30.84 300 +0.55(+1.80%)
Mar 04, 2021 30.76 30.77 30.30 30.30 2,514 -0.42(-1.36%)
Mar 03, 2021 30.90 30.90 30.72 30.72 918 -0.40(-1.28%)
Mar 02, 2021 31.16 31.18 30.90 31.11 1,837 -0.07(-0.21%)
Mar 01, 2021 31.11 31.26 31.00 31.18 3,062 +0.43(+1.39%)
Feb 26, 2021 31.11 31.11 30.63 30.75 4,900 -0.29(-0.92%)
Feb 25, 2021 31.39 31.59 31.04 31.04 26,538 -0.29(-0.92%)
Feb 24, 2021 31.33 31.33 31.33 31.33 3 +0.10(+0.32%)
Feb 23, 2021 30.94 31.23 30.44 31.23 3,023 -0.06(-0.21%)
Feb 22, 2021 31.30 31.36 31.29 31.29 1,591 -0.29(-0.92%)
Feb 19, 2021 31.58 31.58 31.58 31.58 100 -0.16(-0.50%)
Feb 18, 2021 31.51 31.74 31.51 31.74 253 +0.04(+0.11%)
Feb 17, 2021 31.58 31.99 31.08 31.70 5,402 +0.00(+0.02%)
Feb 16, 2021 31.70 31.70 31.70 31.70 52 -0.08(-0.25%)
Feb 12, 2021 31.71 32.48 30.66 31.78 8,200 +0.06(+0.19%)
Feb 11, 2021 31.72 31.72 31.72 31.72 151 +0.05(+0.15%)
Feb 10, 2021 31.67 31.67 31.67 31.67 521 -0.03(-0.09%)
Feb 09, 2021 31.70 31.70 31.70 31.70 46 +0.05(+0.15%)
Feb 08, 2021 31.65 31.65 31.65 31.65 99 +0.08(+0.25%)
Feb 05, 2021 31.57 31.57 31.57 31.57 0 +0.12(+0.39%)
Feb 04, 2021 31.33 31.45 30.75 31.45 3,252 +0.15(+0.47%)
Feb 03, 2021 31.30 31.56 30.68 31.30 5,128 -0.05(-0.17%)
Feb 02, 2021 31.35 31.35 31.35 31.35 713 +0.24(+0.77%)
Feb 01, 2021 31.17 31.22 30.86 31.11 417 +0.33(+1.09%)
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%)
Nov 02, 2020 28.28 28.28 28.28 28.28 0 +0.31(+1.12%)
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%)
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%)
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.