$42.14 +0.76 (%) The AlphaClone Shs Alternative Alpha ETF - NYSEARCA

Sep. 2, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
9/2/201541.7242.1441.5042.1443,221
9/1/201541.5641.9741.2341.3831,332
8/31/201542.7242.8242.3242.4011,283
8/28/201542.5542.9642.5542.7210,156
8/27/201542.2542.9641.9642.80102,982
8/26/201541.6541.9040.3641.8050,255
8/25/201541.4142.8940.5340.5571,140
8/24/201541.5642.0033.0040.60139,697
8/21/201543.3043.3842.2042.2034,405
8/20/201544.4644.9243.6143.6427,404
8/19/201545.0445.2544.6544.9313,541
8/18/201545.5745.5745.2645.3453,642
8/17/201545.0245.5944.8245.5920,549
8/14/201545.0645.0644.7545.0415,440
8/13/201545.0345.1844.9044.96154,638
8/12/201544.8545.0044.0444.9425,759
8/11/201545.4345.4344.7145.0432,460
8/10/201545.3146.0045.3145.6140,186
8/7/201545.2645.2644.7345.1325,314
8/6/201546.1847.6645.0245.2678,184
8/5/201545.9946.3245.9446.0821,056
8/4/201545.9245.9245.7145.7413,553
8/3/201546.2846.2845.7646.0261,388
7/31/201546.2846.3546.0646.1520,980
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
  • Showing 1-100 of 815 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!