$36.17 -0.16 (%) The AlphaClone Shs Alternative Alpha ETF -

Sep. 23, 2016 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ALFA historical data

Date Open High Low Close Volume
9/23/201636.0936.1736.0936.176,481
9/22/201636.0536.3536.0536.3311,414
9/21/201635.3535.8535.3535.858,959
9/20/201635.5035.5035.3335.3810,042
9/19/201635.4835.5735.3435.374,648
9/16/201635.2435.3035.2435.30934
9/15/201634.9035.4534.9035.413,614
9/14/201635.0535.1334.9135.057,521
9/13/201635.2135.2534.8235.0055,506
9/12/201634.8035.5434.8035.5319,954
9/9/201635.9435.9435.2535.25154,915
9/8/201636.1536.1636.0636.123,872
9/7/201636.1936.1936.0136.1517,259
9/6/201635.9636.1135.9636.1111,130
9/2/201635.8035.8235.7335.826,677
9/1/201635.6535.6535.3635.583,222
8/31/201635.4635.4935.3235.3722,374
8/30/201635.7235.7235.5535.596,676
8/29/201635.6735.8235.6635.7614,779
8/26/201635.7235.7935.4335.5825,343
8/25/201635.9635.9635.5135.5717,707
8/24/201636.0536.0735.9935.997,737
8/23/201635.9436.1135.9436.0511,803
8/22/201635.7235.8735.7235.7812,817
8/19/201635.7935.9035.7935.8816,751
8/18/201635.7435.8735.7435.8716,649
8/17/201635.7935.7935.5535.7915,538
8/16/201635.8335.8635.8235.853,749
8/15/201635.8036.0735.8036.0244,478
8/12/201635.7935.8335.7235.834,872
8/11/201635.5535.8035.4535.8015,339
8/10/201635.6135.6135.4635.5522,689
8/9/201635.4935.6435.4935.612,956
8/8/201635.5035.5235.4735.515,592
8/5/201635.3635.5235.3635.497,174
8/4/201635.0735.3235.0735.325,145
8/3/201634.9335.0734.9335.075,732
8/2/201635.2235.2234.8934.994,338
8/1/201635.4035.5335.3335.3813,248
7/29/201635.2935.4535.2435.4511,952
7/28/201635.2135.3735.1835.369,772
7/27/201635.2435.3035.1835.278,204
7/26/201634.9635.2334.9635.2212,232
7/25/201635.3235.3235.0435.1120,550
7/22/201635.1435.3235.1135.327,368
7/21/201635.2235.3135.1035.1421,081
7/20/201635.0035.3635.0035.3010,744
7/19/201634.9634.9834.8734.945,533
7/18/201634.8135.0934.8135.0312,053
7/15/201634.8634.9034.6134.809,197
7/14/201634.8834.8934.7834.837,974
7/13/201634.8034.8034.6634.727,655
7/12/201634.6034.8134.6034.7214,893
7/11/201634.4034.5034.3934.499,796
7/8/201633.8834.2533.8034.259,941
7/7/201633.5133.7033.5133.6316,044
7/6/201633.1933.6133.1233.6124,913
7/5/201633.3133.3933.1833.3732,561
7/1/201633.3333.7533.3333.533,754
6/30/201633.2533.4633.1033.4518,641
6/29/201632.6733.1932.6733.189,623
6/28/201632.3932.5132.2632.516,694
6/27/201632.4132.4131.7531.8513,499
6/24/201633.1233.2932.6732.6722,631
6/23/201633.8734.0933.8134.0313,634
6/22/201633.5033.8833.5033.5912,861
6/21/201633.6433.6533.5133.595,484
6/20/201633.9033.9033.5533.558,576
6/17/201633.3733.3733.1633.257,126
6/16/201633.1533.4633.0733.4610,833
6/15/201633.3933.6033.3933.582,954
6/14/201633.4733.5233.2133.4224,568
6/13/201633.6833.8033.4633.478,745
6/10/201634.1034.1033.8033.8615,064
6/9/201634.3134.3134.2134.3018,649
6/8/201634.3334.3334.2934.332,408
6/7/201634.0634.3134.0634.226,027
6/6/201634.0034.2134.0034.216,075
6/3/201633.8734.0333.8734.0329,390
6/2/201633.8634.1733.8634.169,923
6/1/201633.8734.0733.8734.0642,306
5/31/201633.9134.1333.9134.0139,975
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
  • Showing 1-100 of 1,080 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center