AlphaClone Alternative Alpha ETF $37.17

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : ALFA
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
4/17/201436.6537.2036.6537.1716,836
4/16/201436.3636.9136.3636.9122,559
4/15/201436.2236.4535.4636.0518,429
4/14/201436.1136.4735.8336.0031,920
4/11/201436.3236.6335.9236.0530,136
4/10/201437.4237.7236.4636.6415,222
4/9/201437.0937.6837.0937.6772,763
4/8/201436.6236.9336.4036.9322,231
4/7/201437.3037.3036.3336.6738,686
4/4/201438.2038.3937.3437.4827,338
4/3/201438.7838.8138.2138.219,379
4/2/201438.5238.7938.5238.736,929
4/1/201438.2238.6938.2238.6166,810
3/31/201437.6438.0837.6438.0425,290
3/28/201437.2837.8837.2837.5014,717
3/27/201437.5037.7537.1337.3435,171
3/26/201438.0038.5537.5737.5926,412
3/25/201438.3538.5337.8938.1212,787
3/24/201439.0139.0137.8838.22265,339
3/21/201439.2339.5038.7238.82171,651
3/20/201439.2339.3038.9839.2356,484
3/19/201439.4939.5039.0039.2528,926
3/18/201439.1439.4239.0039.4133,153
3/17/201438.9639.2238.9138.9819,227
3/14/201438.7338.9338.7338.8123,124
3/13/201439.7339.7638.6238.7465,031
3/12/201439.3739.5039.0239.5026,408
3/11/201439.7839.9639.3439.4923,806
3/10/201440.0640.0639.5539.7916,889
3/7/201440.3340.3339.7539.8648,488
3/6/201440.2540.2839.9840.0827,841
3/5/201440.1740.1739.9540.0121,920
3/4/201439.7439.9839.7439.9817,944
3/3/201439.0139.2638.7539.2328,922
2/28/201439.8039.8839.2639.3917,646
2/27/201439.6539.7539.3039.6723,082
2/26/201439.8439.8439.4439.6134,314
2/25/201439.9339.9339.4539.5639,106
2/24/201439.7439.9039.5939.7637,278
2/21/201439.6839.6839.4539.4521,076
2/20/201439.2339.5439.0939.5315,924
2/19/201439.6639.6639.0639.1422,457
2/18/201439.3039.5539.0739.5324,503
2/14/201439.2339.2338.8439.0517,240
2/13/201438.5539.0338.4539.0249,419
2/12/201438.6338.6638.4938.5942,039
2/11/201438.1438.4037.9838.3146,432
2/10/201438.2739.0037.5837.9527,611
2/7/201437.4137.8337.3037.7730,484
2/6/201437.0538.7836.9937.1020,269
2/5/201437.0537.0536.3336.7911,647
2/4/201436.6437.0836.6136.9961,832
2/3/201437.6537.6536.3836.3829,245
1/31/201437.8537.8537.2337.4718,087
1/30/201436.9737.7936.9737.7247,886
1/29/201437.4037.4036.9136.9316,962
1/28/201437.1537.4137.0137.4127,905
1/27/201437.4337.4536.5436.9032,263
1/24/201437.9237.9337.3737.4046,590
1/23/201438.7238.7238.1538.3825,558
1/22/201438.4838.7838.4838.7744,585
1/21/201438.6440.7738.2638.4819,711
1/17/201438.6238.6238.3038.3431,807
1/16/201438.3038.3838.2138.3637,636
1/15/201438.4338.4338.2338.3620,237
1/14/201438.0038.3337.8838.3334,150
1/13/201438.3538.3737.5937.61201,350
1/10/201438.1239.1038.0038.167,124
1/9/201438.3838.8037.8438.1122,089
1/8/201437.6438.1537.6438.0016,168
1/7/201437.6037.9137.6037.9018,072
1/6/201437.6937.6937.1237.249,812
1/3/201437.6337.6337.3637.446,077
1/2/201437.8737.8737.3537.4719,152
12/31/201337.6837.6837.5637.648,967
12/30/201337.4037.5637.3637.5411,930
12/27/201337.5137.5637.4237.456,223
12/26/201337.5137.6737.5137.604,988
12/24/201337.7737.7737.3737.4918,346
12/23/201337.4137.5137.1437.5131,981
12/20/201337.1037.2036.8837.1612,439
12/19/201337.1437.1436.5436.7912,428
12/18/201336.3436.7936.0836.7415,180
12/17/201336.4536.4536.1636.3119,211
12/16/201336.7636.9936.7636.9115,099
12/13/201336.6736.7436.5336.749,374
12/12/201336.4036.6336.3736.597,396
12/11/201337.1437.1536.4736.4815,109
12/10/201336.9537.1236.9537.0411,089
12/9/201337.8737.8736.9236.9654,909
12/6/201337.0637.9036.9637.9086,941
12/5/201336.9536.9936.6436.7434,520
12/4/201336.7537.2936.6536.9612,651
12/3/201336.9537.0636.7936.8811,725
12/2/201337.4137.4137.2037.2219,874
11/29/201337.3737.4637.2437.2516,947
11/27/201337.0937.2536.9937.2210,620
11/26/201336.8437.0536.7936.9912,901
11/25/201336.9136.9336.6436.7151,968
11/22/201336.4036.7436.4036.7412,315
Trading Center