$33.06 -0.07 (%) The AlphaClone Shs Alternative Alpha ETF -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
4/28/201633.6233.7133.1133.1348,758
4/27/201633.4233.6033.3533.5410,592
4/26/201633.7233.7633.5333.586,457
4/25/201633.5933.6733.5433.6315,377
4/22/201633.8133.8333.5833.698,560
4/21/201633.9034.1233.8333.9323,358
4/20/201633.8734.0833.8634.0710,258
4/19/201634.0534.0533.7433.8811,700
4/18/201633.5733.9733.5733.927,717
4/15/201633.4533.7233.4433.6614,438
4/14/201633.7333.7333.5633.6020,676
4/13/201633.3033.6433.3033.6418,040
4/12/201633.0533.2532.9333.1819,122
4/11/201633.4033.5433.1633.1617,644
4/8/201633.5733.6033.2733.3123,083
4/7/201633.6933.6933.2233.3462,271
4/6/201633.1733.7933.1733.7926,574
4/5/201633.3833.3833.0933.1215,959
4/4/201633.5733.8833.5733.7865,188
4/1/201633.4833.6933.4833.67180,261
3/31/201633.5033.6333.5033.5417,490
3/30/201633.6733.6733.5233.545,235
3/29/201633.4933.6733.4933.655,721
3/28/201633.4533.5433.4433.4429,066
3/24/201633.5533.6033.4933.5319,472
3/23/201633.6533.6533.4933.5814,195
3/22/201633.0933.5033.0933.4917,832
3/21/201633.0333.2833.0033.239,025
3/18/201633.1833.1933.0533.0925,039
3/17/201633.2333.2333.0933.1717,310
3/16/201633.5133.5533.4033.4019,639
3/15/201634.2834.2833.4733.479,292
3/14/201634.2934.4834.2934.4313,610
3/11/201634.1934.4534.1934.457,179
3/10/201634.3934.3934.1934.2233,034
3/9/201634.2534.3534.1534.3542,357
3/8/201634.1034.3634.1034.2116,663
3/7/201634.2434.4634.0934.3544,199
3/4/201634.4234.4734.3534.3526,278
3/3/201634.4834.5034.4534.5011,476
3/2/201634.3534.6034.3534.4211,133
3/1/201634.5134.5134.3134.4514,590
2/29/201634.7734.8734.5334.5310,830
2/26/201634.9435.1934.8635.0513,258
2/25/201635.0835.0834.8734.9111,612
2/24/201634.6134.9734.6134.898,750
2/23/201634.5534.9534.5534.8212,559
2/22/201634.7534.8034.5634.6719,393
2/19/201634.5434.9034.5434.744,392
2/18/201634.9635.0834.4734.964,415
2/17/201634.7535.0734.7535.026,272
2/16/201634.4834.7934.4834.7922,874
2/12/201634.3034.4734.2434.4712,081
2/11/201634.2534.3834.0634.3117,166
2/10/201634.2434.4134.2434.357,419
2/9/201633.7434.2733.7434.0812,605
2/8/201634.8434.8434.2134.2526,186
2/5/201634.8334.9634.7234.7248,215
2/4/201634.4834.9534.0234.9514,512
2/3/201634.9534.9534.6634.8630,265
2/2/201634.9535.2134.8534.8915,850
2/1/201634.7635.1134.7635.0659,039
1/29/201635.1535.1534.6534.7945,397
1/28/201635.6035.6034.8434.84280,301
1/27/201635.8335.8335.4435.4661,210
1/26/201635.8135.8535.5135.8319,500
1/25/201635.5335.8835.5335.8137,014
1/22/201635.6135.9035.6135.6913,302
1/21/201635.8635.9635.6535.6994,203
1/20/201634.7535.9634.7535.8540,664
1/19/201635.4335.5935.3435.4550,314
1/15/201634.8135.5834.4335.5872,995
1/14/201635.4335.6835.1235.5917,590
1/13/201635.8835.9035.3835.4368,513
1/12/201635.8436.0035.6535.8144,630
1/11/201636.2136.2135.6435.7123,025
1/8/201636.5736.5736.1536.1669,102
1/7/201636.3436.7136.3436.4631,371
1/6/201636.6036.9136.4736.7229,435
1/5/201636.6436.9536.5936.6931,440
1/4/201636.8836.8836.3436.6351,698
12/31/201537.6237.7637.4937.49188,411
12/30/201537.9337.9337.6937.6997,685
12/29/201537.7337.9537.7337.9528,144
12/28/201537.7337.7337.3237.4547,723
12/24/201537.7538.0637.7538.0611,421
12/23/201537.5738.0137.5737.92222,358
12/22/201537.1737.5837.1737.5841,608
12/21/201537.1537.2036.9837.1034,111
12/18/201537.0937.2636.9236.9425,558
12/17/201537.9237.9637.4137.4125,147
12/16/201537.4438.0237.4437.9534,837
12/15/201536.7937.3936.7937.22131,492
12/14/201536.6536.7135.9836.2630,275
12/11/201536.8137.0736.4736.5018,467
12/10/201537.2637.6037.2437.4314,453
12/9/201537.4237.7536.9937.1318,894
12/8/201537.1937.7137.1937.6022,626
12/7/201537.9337.9337.5137.6519,340
12/4/201537.5738.0337.5738.0315,687
  • Showing 1-100 of 977 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center