$45.93 0.00 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
7/30/201545.8546.4745.5345.9322,135
7/29/201545.7245.8945.6545.8825,576
7/28/201545.4345.8745.0545.6228,313
7/27/201545.2145.3145.0045.1044,940
7/24/201546.3646.3645.4545.5347,283
7/23/201546.2646.9546.1246.1774,312
7/22/201546.2246.3545.9046.3047,913
7/21/201546.7746.8246.2746.5047,528
7/20/201546.7346.7646.5646.6354,404
7/17/201546.5946.5946.3346.5019,175
7/16/201546.2346.8746.2146.4650,455
7/15/201546.1646.1745.8545.9522,768
7/14/201545.7046.1545.7046.0847,851
7/13/201545.6745.8045.6145.7465,480
7/10/201544.8745.2344.8745.2334,824
7/9/201544.7845.1944.4344.4559,726
7/8/201544.9644.9644.2044.2821,476
7/7/201545.2745.2744.2445.1680,455
7/6/201545.0245.4044.7144.9833,018
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
  • Showing 1-100 of 791 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!