$42.43 +0.40 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Dec. 19, 2014 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
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
10/29/201440.1540.1539.7239.726,990
10/28/201439.5840.0339.5840.0394,179
10/27/201439.4039.4639.2039.439,072
10/24/201439.4339.6039.3739.603,101
10/23/201439.0939.5139.0139.3215,494
10/22/201439.3839.3838.8838.9634,486
10/21/201439.1739.2038.7439.2022,046
10/20/201437.7338.3337.5138.3333,580
10/17/201438.0038.0037.6137.7711,207
10/16/201436.2537.5736.2537.2825,341
10/15/201436.6037.0335.7137.0354,391
10/14/201436.9137.2636.6536.8120,481
10/13/201437.7237.8636.7436.7416,146
10/10/201438.7838.7837.7837.7821,446
10/9/201439.5139.5138.6238.648,535
10/8/201439.1739.5138.6539.514,937
10/7/201439.6039.6039.0139.0721,121
10/6/201439.9639.9839.5639.6816,066
10/3/201439.7839.9639.7839.914,585
10/2/201439.2839.4238.8539.3724,179
10/1/201439.7339.7339.2239.3016,515
9/30/201440.2440.2439.8839.934,346
9/29/201439.8740.2639.8740.064,419
9/26/201439.7540.2239.7540.228,187
9/25/201440.3040.3039.7439.784,859
9/24/201439.8040.3939.8040.384,835
9/23/201439.9640.3839.8439.8629,131
9/22/201440.6040.6039.9040.0012,221
9/19/201441.0841.0840.5540.7110,688
9/18/201440.7340.9240.7340.914,044
9/17/201440.3540.8240.3540.7113,519
9/16/201440.0040.4040.0040.409,584
9/15/201440.3740.3739.9440.0117,071
9/12/201440.6540.7040.3440.458,427
9/11/201440.5440.5640.5440.554,142
9/10/201440.4840.5740.2240.5657,949
9/9/201440.5040.6040.3440.348,244
9/8/201440.6140.7940.5140.677,152
9/5/201440.3940.6040.2340.608,555
9/4/201440.7040.8440.3840.3810,585
9/3/201440.5340.7040.5040.5711,440
9/2/201440.4940.6640.4140.6313,114
8/29/201440.3240.4640.3240.3910,862
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
  • Showing 1-100 of 641 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center