$42.50 -0.28 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Nov. 28, 2014 | 12:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 625 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center