Advertisement
Day Hagan Smart Value A (DHQAX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Follow
As of 08:07AM EST. Market open.
Advertisement
Time Period:
Dec 08, 2022 - Dec 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 08, 2023 | - | - | - | - | - | - |
| Dec 07, 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Dec 06, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Dec 05, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Dec 04, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Dec 01, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Nov 30, 2023 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | - |
| Nov 29, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Nov 28, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Nov 27, 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Nov 24, 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| Nov 22, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Nov 21, 2023 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| Nov 20, 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| Nov 17, 2023 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Nov 16, 2023 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | - |
| Nov 15, 2023 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| Nov 14, 2023 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| Nov 13, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Nov 10, 2023 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | - |
| Nov 09, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Nov 08, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Nov 07, 2023 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | - |
| Nov 06, 2023 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| Nov 03, 2023 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Nov 02, 2023 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | - |
| Nov 01, 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| Oct 31, 2023 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - |
| Oct 30, 2023 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - |
| Oct 27, 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| Oct 26, 2023 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Oct 25, 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| Oct 24, 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| Oct 23, 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
| Oct 20, 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| Oct 19, 2023 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | - |
| Oct 18, 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
| Oct 17, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 16, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| Oct 13, 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| Oct 12, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Oct 11, 2023 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Oct 10, 2023 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | - |
| Oct 09, 2023 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| Oct 06, 2023 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| Oct 05, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Oct 04, 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| Oct 03, 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| Oct 02, 2023 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | - |
| Sep 29, 2023 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| Sep 28, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Sep 27, 2023 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| Sep 26, 2023 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| Sep 25, 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| Sep 22, 2023 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| Sep 21, 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Sep 20, 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| Sep 19, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Sep 18, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Sep 15, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 14, 2023 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| Sep 13, 2023 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| Sep 12, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Sep 11, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Sep 08, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sep 07, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sep 06, 2023 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| Sep 05, 2023 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| Sep 01, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Aug 31, 2023 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Aug 30, 2023 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| Aug 29, 2023 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | - |
| Aug 28, 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| Aug 25, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 24, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Aug 23, 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| Aug 22, 2023 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| Aug 21, 2023 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| Aug 18, 2023 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| Aug 17, 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| Aug 16, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Aug 15, 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | - |
| Aug 14, 2023 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| Aug 11, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Aug 10, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 09, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 08, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 07, 2023 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Aug 04, 2023 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
| Aug 03, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Aug 02, 2023 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Aug 01, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jul 31, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Jul 28, 2023 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Jul 27, 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| Jul 26, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Jul 25, 2023 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| Jul 24, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Jul 21, 2023 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| Jul 20, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.