$44.63 +0.35 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Mar. 27, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
3/27/201544.4444.9144.4344.6318,450
3/26/201543.9744.5343.5144.2840,357
3/25/201545.5545.5544.2844.3525,450
3/24/201545.9545.9545.3945.4222,410
3/23/201546.0846.0845.6945.6963,188
3/20/201545.7146.0445.7145.9124,331
3/19/201545.5045.6345.4345.5838,176
3/18/201544.7945.6544.7945.5225,728
3/17/201544.8045.0744.7945.0439,236
3/16/201544.5545.1344.5545.01172,864
3/13/201544.6044.6044.1644.4313,956
3/11/201544.0044.3843.9843.98118,861
3/10/201544.2044.2043.9343.9916,760
3/9/201544.5944.5944.3544.4915,293
3/6/201544.8844.8844.3544.3732,901
3/5/201544.9844.9844.6544.9145,173
3/4/201544.4044.6544.1844.5954,100
3/3/201544.7744.7744.3244.5533,204
3/2/201544.6844.8644.5744.8625,195
2/27/201544.7744.9144.5044.5531,848
2/26/201544.7044.9744.6844.6931,365
2/25/201544.5844.9044.5844.7418,240
2/24/201544.5244.7444.4744.7040,393
2/23/201544.3444.6244.3444.5228,920
2/20/201543.7544.1943.7044.1926,392
2/19/201543.6343.8643.6343.7328,488
2/18/201543.7243.7743.5243.6523,762
2/17/201543.7143.8143.5143.7421,291
2/13/201543.6243.7343.4143.7163,471
2/12/201543.1543.5843.1543.5228,688
2/11/201543.2243.2242.9943.1115,314
2/10/201542.8843.0842.5643.0613,276
2/9/201542.5242.6942.4242.4713,146
2/6/201542.8043.1542.7642.769,254
2/5/201542.6542.8042.6142.8042,122
2/4/201542.3242.5542.2542.4013,973
2/3/201542.2342.4641.9242.4520,643
2/2/201541.7741.8241.3341.8017,455
1/30/201542.0042.0741.2041.648,451
1/29/201541.7442.1241.4842.0910,555
1/28/201542.6042.6041.9641.969,758
1/27/201542.3642.6542.2042.428,311
1/26/201542.8042.8042.3642.80132,723
1/23/201542.7742.7742.4742.5751,090
1/22/201542.2742.5541.8042.51135,357
1/21/201541.4841.8841.4841.826,962
1/20/201541.5841.6341.0941.4949,698
1/16/201540.5041.1840.3741.186,792
1/15/201541.2341.3640.7640.779,848
1/14/201541.3541.3540.7541.2720,116
1/13/201542.1542.4241.3541.6517,149
1/12/201542.3542.3541.5741.7563,066
1/9/201542.4342.4341.9242.055,519
1/8/201542.2442.4342.2142.4317,311
1/6/201541.7841.8140.7541.208,016
1/5/201542.1542.1541.4341.5842,805
1/2/201542.4442.4442.0542.2819,571
12/31/201442.7042.7542.3642.364,708
12/30/201442.6242.9942.5442.677,754
12/29/201442.8742.8742.6542.735,761
12/26/201442.7042.8842.6942.783,681
12/24/201442.5642.6242.5042.503,209
12/23/201442.2742.5542.2742.379,329
12/22/201442.3642.5542.3042.5434,182
12/19/201442.0542.4642.0542.4312,428
12/18/201442.1142.1141.7242.0323,414
12/17/201440.6341.2740.5441.2745,679
12/16/201440.4740.9940.2740.376,414
12/15/201441.2841.3540.5340.7729,078
12/12/201441.5641.6041.2441.2410,954
12/11/201441.3742.1341.3741.6223,366
12/10/201441.8541.9941.3841.3912,561
12/9/201441.8042.0641.2441.9610,503
12/8/201442.4742.4941.8842.038,296
12/5/201442.6042.6542.4542.4734,121
12/4/201442.4542.5942.3442.4217,550
12/3/201442.2542.5042.2542.5022,326
12/2/201442.0442.2542.0442.1711,348
12/1/201442.3642.4441.7341.7435,363
11/28/201442.9042.9042.5042.505,155
11/26/201442.7142.7842.6342.7810,647
11/25/201442.3042.6842.3042.6210,971
11/24/201442.4542.5242.3942.5018,704
11/21/201442.4842.4942.2442.263,425
11/20/201441.7742.0441.6541.947,792
11/19/201441.9741.9741.6841.8510,973
11/18/201442.0442.0441.8041.9714,610
11/17/201441.3041.5841.2341.3727,110
11/14/201441.2141.4041.1841.3722,922
11/13/201441.2041.4241.0741.1710,065
11/12/201440.8941.1440.8841.145,248
11/11/201441.0241.0240.8441.003,645
11/10/201440.8040.9740.7840.896,214
11/7/201440.6140.6940.4940.6718,773
11/6/201440.5840.7440.5840.7353,655
11/5/201440.7441.0740.4340.5711,803
11/4/201440.6940.6940.2040.4621,462
11/3/201440.7041.0140.5540.7523,557
10/31/201440.6040.7840.5140.5319,587
10/30/201439.9340.2539.9140.133,095
  • Showing 1-100 of 705 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center