$44.86 -0.75 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

May. 5, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 731 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center