$45.06 -0.21 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Jul. 6, 2015 | 11:50 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
7/2/201545.3545.3545.1145.2744,352
7/1/201545.7045.7045.1445.3672,891
6/30/201545.0645.1444.8245.0374,251
6/29/201545.2245.4444.6744.68105,179
6/26/201545.9945.9945.4945.7627,908
6/25/201546.1146.2545.7645.9522,462
6/24/201546.4046.4545.9445.9539,649
6/23/201546.4646.6546.2846.3850,990
6/22/201546.4646.4646.2146.2870,855
6/19/201546.1046.1545.9345.9486,526
6/18/201546.0046.2245.7846.1719,854
6/17/201545.8045.8245.4745.6642,875
6/16/201545.5345.5745.3145.5572,808
6/15/201545.5345.5345.1745.5038,511
6/12/201545.8445.8445.5445.6820,523
6/11/201545.7545.9845.7545.8328,559
6/10/201545.3845.7545.3845.6917,021
6/9/201545.7045.7044.9445.3627,436
6/8/201545.9445.9845.3645.4672,313
6/5/201545.5445.9345.5445.8332,778
6/4/201546.2046.2845.6545.7515,675
6/3/201546.3846.4746.1846.3137,530
6/2/201546.1846.3245.9246.1469,021
6/1/201546.4846.5046.1046.24110,384
5/29/201546.5446.5446.1846.2454,793
5/28/201546.7246.7246.3846.5442,051
5/27/201546.0746.7046.0746.6916,162
5/26/201546.5546.5545.9546.0325,383
5/22/201546.3646.7746.3646.6029,668
5/21/201546.2846.6846.2846.6521,090
5/20/201546.2346.5846.1846.4371,557
5/19/201546.3646.4546.2246.3016,697
5/18/201545.8746.2445.7946.2325,325
5/15/201546.1046.1045.7545.9621,413
5/14/201545.7445.8745.5145.8529,384
5/13/201545.7045.7345.2445.3216,258
5/12/201545.5945.7545.0845.4317,545
5/11/201545.7045.9345.2645.6810,098
5/8/201545.5545.8445.5545.7710,807
5/7/201544.5045.3344.5045.2617,169
5/6/201545.0445.0444.4444.498,266
5/5/201545.6245.6244.7644.8623,620
5/4/201545.7145.8445.5445.6113,977
5/1/201545.0145.5745.0145.5721,551
4/30/201545.4045.5144.6444.6727,021
4/29/201545.6345.7045.3245.6219,417
4/28/201545.7945.8945.2545.6313,388
4/27/201546.3946.4045.7245.7223,787
4/24/201546.3046.3046.0546.218,791
4/23/201545.8746.1445.8646.085,691
4/22/201545.8946.0445.7445.9613,791
4/21/201545.9145.9745.8145.9012,363
4/20/201545.3945.7345.3945.7318,131
4/17/201545.3845.3845.0545.2620,453
4/16/201545.9745.9745.8645.898,603
4/15/201545.8146.1545.8146.1111,767
4/14/201546.1646.4445.6245.7227,896
4/13/201545.9246.2045.9145.9113,196
4/10/201545.9946.0945.9046.0522,118
4/9/201545.9745.9845.5745.8630,682
4/8/201545.5245.7845.2045.7828,500
4/7/201545.4345.5645.1945.2616,432
4/6/201545.1545.3745.0345.2437,466
4/2/201545.1145.3745.1145.2860,825
4/1/201545.3045.3044.7045.0341,699
3/31/201545.3445.5245.2145.2627,134
3/30/201544.9345.4644.9345.4638,825
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
  • Showing 1-100 of 772 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!