$34.01 -0.02 (%) The AlphaClone Shs Alternative Alpha ETF -

May. 31, 2016 | 03:46 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
5/27/201633.9034.0633.9034.033,102
5/26/201633.7833.9033.7133.8413,318
5/25/201633.8933.8933.7133.854,352
5/24/201633.2233.6933.2233.6616,702
5/23/201633.1833.2833.1033.107,200
5/20/201633.0033.2933.0033.2317,805
5/19/201632.8132.9232.7132.8917,344
5/18/201632.9933.3232.8833.0930,397
5/17/201633.1933.4033.0033.1016,053
5/16/201633.0733.4333.0533.414,327
5/13/201632.9833.1632.9732.986,265
5/12/201633.3233.3232.8332.9932,129
5/11/201633.4833.5532.9033.22404,587
5/10/201633.2833.5533.2833.5515,138
5/9/201632.8933.2032.8933.0512,276
5/6/201632.7032.8232.4532.7514,111
5/5/201632.8532.9532.7832.787,097
5/4/201632.9333.0232.8332.8610,246
5/3/201633.1833.3132.9833.06115,829
5/2/201633.1033.4133.0933.417,603
4/29/201633.2733.3832.9133.0624,083
4/28/201633.6233.7133.1133.1348,758
4/27/201633.4233.6033.3533.5410,592
4/26/201633.7233.7633.5333.586,457
4/25/201633.5933.6733.5433.6315,377
4/22/201633.8133.8333.5833.698,560
4/21/201633.9034.1233.8333.9323,358
4/20/201633.8734.0833.8634.0710,258
4/19/201634.0534.0533.7433.8811,700
4/18/201633.5733.9733.5733.927,717
4/15/201633.4533.7233.4433.6614,438
4/14/201633.7333.7333.5633.6020,676
4/13/201633.3033.6433.3033.6418,040
4/12/201633.0533.2532.9333.1819,122
4/11/201633.4033.5433.1633.1617,644
4/8/201633.5733.6033.2733.3123,083
4/7/201633.6933.6933.2233.3462,271
4/6/201633.1733.7933.1733.7926,574
4/5/201633.3833.3833.0933.1215,959
4/4/201633.5733.8833.5733.7865,188
4/1/201633.4833.6933.4833.67180,261
3/31/201633.5033.6333.5033.5417,490
3/30/201633.6733.6733.5233.545,235
3/29/201633.4933.6733.4933.655,721
3/28/201633.4533.5433.4433.4429,066
3/24/201633.5533.6033.4933.5319,472
3/23/201633.6533.6533.4933.5814,195
3/22/201633.0933.5033.0933.4917,832
3/21/201633.0333.2833.0033.239,025
3/18/201633.1833.1933.0533.0925,039
3/17/201633.2333.2333.0933.1717,310
3/16/201633.5133.5533.4033.4019,639
3/15/201634.2834.2833.4733.479,292
3/14/201634.2934.4834.2934.4313,610
3/11/201634.1934.4534.1934.457,179
3/10/201634.3934.3934.1934.2233,034
3/9/201634.2534.3534.1534.3542,357
3/8/201634.1034.3634.1034.2116,663
3/7/201634.2434.4634.0934.3544,199
3/4/201634.4234.4734.3534.3526,278
3/3/201634.4834.5034.4534.5011,476
3/2/201634.3534.6034.3534.4211,133
3/1/201634.5134.5134.3134.4514,590
2/29/201634.7734.8734.5334.5310,830
2/26/201634.9435.1934.8635.0513,258
2/25/201635.0835.0834.8734.9111,612
2/24/201634.6134.9734.6134.898,750
2/23/201634.5534.9534.5534.8212,559
2/22/201634.7534.8034.5634.6719,393
2/19/201634.5434.9034.5434.744,392
2/18/201634.9635.0834.4734.964,415
2/17/201634.7535.0734.7535.026,272
2/16/201634.4834.7934.4834.7922,874
2/12/201634.3034.4734.2434.4712,081
2/11/201634.2534.3834.0634.3117,166
2/10/201634.2434.4134.2434.357,419
2/9/201633.7434.2733.7434.0812,605
2/8/201634.8434.8434.2134.2526,186
2/5/201634.8334.9634.7234.7248,215
2/4/201634.4834.9534.0234.9514,512
2/3/201634.9534.9534.6634.8630,265
2/2/201634.9535.2134.8534.8915,850
2/1/201634.7635.1134.7635.0659,039
1/29/201635.1535.1534.6534.7945,397
1/28/201635.6035.6034.8434.84280,301
1/27/201635.8335.8335.4435.4661,210
1/26/201635.8135.8535.5135.8319,500
1/25/201635.5335.8835.5335.8137,014
1/22/201635.6135.9035.6135.6913,302
1/21/201635.8635.9635.6535.6994,203
1/20/201634.7535.9634.7535.8540,664
1/19/201635.4335.5935.3435.4550,314
1/15/201634.8135.5834.4335.5872,995
1/14/201635.4335.6835.1235.5917,590
1/13/201635.8835.9035.3835.4368,513
1/12/201635.8436.0035.6535.8144,630
1/11/201636.2136.2135.6435.7123,025
1/8/201636.5736.5736.1536.1669,102
1/7/201636.3436.7136.3436.4631,371
1/6/201636.6036.9136.4736.7229,435
  • Showing 1-100 of 998 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center