The AlphaClone Shs Alternative Alpha ETF $40.39

up +0.07


29/8/2014 03:40 PM  |  NYSEARCA : ALFA
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
8/28/201439.9340.4039.7840.322,833
8/27/201440.6040.6040.4140.4118,909
8/26/201440.5040.6540.4240.5511,670
8/25/201440.3540.5340.2640.4817,045
8/22/201439.8840.1539.8140.077,004
8/21/201439.7239.9339.6839.938,312
8/20/201439.7239.8039.5639.7820,056
8/19/201439.5439.7839.5439.786,051
8/18/201439.1639.5039.1639.4430,328
8/15/201439.0039.1238.7639.0149,893
8/14/201438.7138.8738.6838.879,182
8/13/201438.4438.6138.3538.6013,507
8/12/201438.2738.2738.0338.158,518
8/11/201438.1338.3938.0038.3611,109
8/8/201437.5037.9737.5037.9715,361
8/7/201437.9637.9737.4737.4710,612
8/6/201437.6238.0137.6237.7911,854
8/5/201438.1438.1937.7237.766,563
8/4/201437.5038.2637.5038.2625,256
8/1/201437.5337.9537.4337.8127,917
7/31/201438.5338.5337.7337.7411,760
7/30/201438.6838.7838.6738.672,972
7/29/201438.5638.6538.5238.574,518
7/28/201438.6039.0938.3238.5412,694
7/25/201438.7838.7938.6038.632,171
7/24/201439.0339.0538.8838.963,995
7/23/201438.5839.0038.5839.0030,441
7/22/201438.4138.8638.4138.6621,734
7/21/201438.2738.5638.1838.565,457
7/18/201438.0038.4538.0038.445,563
7/17/201438.4038.4137.9437.948,917
7/16/201438.6238.6238.4138.495,079
7/15/201438.6638.7038.2838.3826,601
7/14/201438.6238.8138.6238.634,789
7/11/201438.3638.4437.9538.4160,419
7/10/201438.2138.4837.8438.3618,313
7/9/201438.4838.6438.2738.609,461
7/8/201439.0639.0638.1938.4326,568
7/7/201439.6339.6339.0639.1344,056
7/3/201439.5939.6339.5239.633,559
7/2/201439.5239.7239.5039.5014,265
7/1/201439.2839.6939.2839.553,259
6/30/201439.0039.3139.0039.207,560
6/27/201438.6339.1038.6339.105,130
6/26/201438.5838.8338.5838.838,960
6/25/201438.5038.8338.0738.837,556
6/24/201438.7039.0738.4538.5110,273
6/20/201438.6338.9138.6338.915,030
6/19/201438.7438.7438.5338.666,373
6/18/201438.4838.6038.4738.605,147
6/17/201438.2338.5938.2338.539,037
6/16/201438.2238.2638.0338.255,883
6/13/201438.1138.2237.9738.223,976
6/12/201438.1738.3737.9838.03399,583
6/11/201438.5238.5238.3338.407,235
6/10/201438.3338.5638.3338.5624,726
6/9/201438.3938.6338.0938.454,993
6/6/201438.3138.4038.2638.3512,747
6/5/201437.8138.1837.8038.0910,498
6/4/201437.2937.8937.2937.847,856
6/3/201437.4437.5237.3437.522,536
6/2/201437.4437.5237.1337.5232,694
5/30/201437.8037.8037.3637.5617,707
5/29/201437.5037.7537.4537.7510,155
5/28/201437.6037.6137.3537.495,663
5/27/201437.4137.5937.4137.5911,158
5/23/201437.0937.3737.0037.3624,126
5/22/201436.9137.1636.8537.0720,500
5/21/201436.8236.8736.6836.8212,795
5/20/201436.4436.6936.3636.527,307
5/19/201436.3236.6736.3236.658,632
5/16/201436.1736.3135.9236.2729,075
5/15/201436.5936.7135.9136.2739,341
5/13/201437.3437.3437.1037.1219,935
5/12/201436.5737.2336.5737.2372,642
5/8/201436.5537.0236.2836.38101,839
5/7/201436.9436.9436.3036.7245,911
5/6/201437.2437.3036.8736.929,018
5/5/201437.3637.4337.0437.4317,333
5/2/201437.2637.5937.2637.4232,286
5/1/201437.1437.6037.0837.4119,103
4/30/201437.0637.1436.7537.146,347
4/29/201436.7537.0436.7037.0353,224
4/28/201437.2337.2336.3636.74118,243
4/25/201437.7837.7837.0337.1040,517
4/24/201438.2338.2337.4837.7816,350
4/23/201438.0238.0237.8237.9215,555
4/22/201437.5238.1037.5238.0610,743
4/21/201437.2137.4737.0137.3413,508
4/17/201436.6537.2036.6537.1716,836
4/16/201436.3636.9136.3636.9122,559
4/15/201436.2236.4535.4636.0518,429
4/14/201436.1136.4735.8336.0031,920
4/11/201436.3236.6335.9236.0530,136
4/10/201437.4237.7236.4636.6415,222
4/9/201437.0937.6837.0937.6772,763
4/8/201436.6236.9336.4036.9322,231
4/7/201437.3037.3036.3336.6738,686
4/4/201438.2038.3937.3437.4827,338
4/3/201438.7838.8138.2138.219,379
Trading Center