$39.60 +0.28 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Oct. 24, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
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
7/8/201439.0639.0638.1938.4326,568
7/7/201439.6339.6339.0639.1344,056
7/3/201439.5939.6339.5239.633,559
7/2/201439.5239.7239.5039.5014,265
7/1/201439.2839.6939.2839.553,259
6/30/201439.0039.3139.0039.207,560
6/27/201438.6339.1038.6339.105,130
6/26/201438.5838.8338.5838.838,960
6/25/201438.5038.8338.0738.837,556
6/24/201438.7039.0738.4538.5110,273
6/20/201438.6338.9138.6338.915,030
6/19/201438.7438.7438.5338.666,373
6/18/201438.4838.6038.4738.605,147
6/17/201438.2338.5938.2338.539,037
6/16/201438.2238.2638.0338.255,883
6/13/201438.1138.2237.9738.223,976
6/12/201438.1738.3737.9838.03399,583
6/11/201438.5238.5238.3338.407,235
6/10/201438.3338.5638.3338.5624,726
6/9/201438.3938.6338.0938.454,993
6/6/201438.3138.4038.2638.3512,747
6/5/201437.8138.1837.8038.0910,498
6/4/201437.2937.8937.2937.847,856
  • Showing 1-100 of 602 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center