$34.72 -0.23 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Feb. 5, 2016 | 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
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
1/5/201636.6436.9536.5936.6931,440
1/4/201636.8836.8836.3436.6351,698
12/31/201537.6237.7637.4937.49188,411
12/30/201537.9337.9337.6937.6997,685
12/29/201537.7337.9537.7337.9528,144
12/28/201537.7337.7337.3237.4547,723
12/24/201537.7538.0637.7538.0611,421
12/23/201537.5738.0137.5737.92222,358
12/22/201537.1737.5837.1737.5841,608
12/21/201537.1537.2036.9837.1034,111
12/18/201537.0937.2636.9236.9425,558
12/17/201537.9237.9637.4137.4125,147
12/16/201537.4438.0237.4437.9534,837
12/15/201536.7937.3936.7937.22131,492
12/14/201536.6536.7135.9836.2630,275
12/11/201536.8137.0736.4736.5018,467
12/10/201537.2637.6037.2437.4314,453
12/9/201537.4237.7536.9937.1318,894
12/8/201537.1937.7137.1937.6022,626
12/7/201537.9337.9337.5137.6519,340
12/4/201537.5738.0337.5738.0315,687
12/3/201538.1238.1237.2137.3012,637
12/2/201538.2338.3937.9638.0041,206
12/1/201537.8838.1937.7838.179,459
11/30/201537.8737.9437.6537.7248,746
11/27/201537.9738.0037.9337.942,616
11/25/201537.8837.9637.8537.9314,213
11/24/201537.4537.7937.2837.759,005
11/23/201537.5737.8537.5737.6612,559
11/20/201537.2937.6237.2937.5838,151
11/19/201537.1837.3137.1137.2827,802
11/18/201536.4837.2736.4637.2729,105
11/17/201536.5036.8436.4236.4820,495
11/16/201536.1436.5336.0036.4949,308
11/13/201537.0237.0236.5436.54182,493
11/12/201537.2937.4336.9636.96184,275
11/11/201537.9537.9537.5237.5738,192
11/10/201537.8037.9937.6337.9617,692
11/9/201538.1538.1537.6737.9017,023
11/6/201538.1138.2537.8638.1544,491
11/5/201538.2038.2037.7738.0224,062
11/4/201538.5538.5538.1538.2581,599
11/3/201538.5438.6138.3638.5039,546
10/30/201538.1038.2538.0038.0425,562
10/29/201538.1338.5738.0738.1732,543
10/28/201538.1438.3238.0638.2371,479
10/26/201537.9638.2437.9338.0125,424
10/23/201537.4638.0737.3138.0159,338
10/22/201538.4038.4037.5337.8263,666
10/21/201538.6638.6637.7138.3940,221
10/20/201539.5239.5238.6838.6942,929
10/19/201539.2139.5739.2139.3719,526
10/16/201539.0939.5039.0939.3041,759
10/15/201539.5039.5039.0939.2849,697
10/14/201539.2339.5339.2339.3810,498
10/13/201539.5039.7539.2939.2976,178
10/12/201539.8939.8939.6239.6822,777
10/9/201539.5439.7539.5039.7229,636
10/8/201539.2439.6739.0339.5328,625
10/7/201539.8339.8639.4839.7034,685
10/6/201540.0540.1439.5139.7126,052
10/5/201541.2341.2340.1240.1734,249
10/2/201540.4340.8340.4340.77143,918
10/1/201540.1540.6540.1540.6528,718
9/30/201540.2040.4040.0640.3314,765
9/29/201540.6840.6839.8639.9317,397
9/28/201541.2941.2940.2640.35181,119
9/25/201541.9941.9941.2041.3858,549
9/24/201542.2642.2741.8241.8911,716
9/23/201542.0442.7641.9542.2724,424
9/22/201542.2742.6942.2742.2819,964
9/21/201543.3843.5642.5242.7039,978
9/18/201543.0743.3643.0743.3510,875
9/17/201542.8543.2042.7843.1961,994
9/16/201542.9442.9442.6842.7867,299
9/15/201542.9642.9642.7442.8637,207
9/14/201542.6842.8442.6842.8421,554
9/11/201542.6142.6542.5042.647,344
  • Showing 1-100 of 920 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center