Alps ETF Trust Shs Global Commodity Equity ETF $46.18

down -0.12


29/7/2014 12:25 PM  |  NYSEARCA : CRBQ
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CRBQ historical data

Date Open High Low Close Volume
7/28/201446.2546.3646.1246.302,158
7/25/201446.2446.4846.2446.481,304
7/24/201446.5146.6146.4346.452,426
7/23/201446.3946.6246.3946.622,351
7/22/201446.5046.5046.5046.50693
7/21/201446.2046.2346.0246.1124,344
7/18/201446.4146.5446.2846.323,700
7/17/201446.5246.5246.2746.284,245
7/16/201446.4646.7546.4646.6523,252
7/15/201446.3546.3546.1646.161,253
7/14/201446.4146.5846.3646.372,045
7/11/201446.5546.5546.5546.550
7/10/201446.5946.5946.5546.55921
7/9/201446.8746.8746.7446.781,831
7/8/201446.6546.7146.5746.6425,415
7/7/201446.7947.0046.7946.841,237
7/3/201446.8147.0746.8147.034,411
7/2/201446.4946.9646.4946.96872
7/1/201446.5546.8746.5546.862,545
6/30/201446.1446.5946.1446.403,731
6/27/201446.1246.4846.1246.393,813
6/26/201446.1046.5146.1046.371,628
6/25/201446.0146.5046.0146.373,536
6/24/201447.0947.0946.6246.621,323
6/20/201446.8646.8646.6146.652,320
6/19/201446.4546.6346.4146.631,408
6/18/201446.0646.0646.0646.06195
6/17/201445.5145.8145.5145.772,120
6/16/201445.9345.9545.6045.651,967
6/13/201445.4745.5245.4545.506,543
6/12/201445.3645.5445.3345.54490
6/11/201445.4945.4945.4945.49276
6/10/201445.4145.6745.4145.471,439
6/9/201445.4545.6945.4145.451,361
6/6/201445.3245.4545.3145.402,982
6/5/201444.9045.3244.9045.2111,143
6/4/201444.9444.9844.8344.8827,217
6/3/201444.8144.8744.8144.851,655
6/2/201445.0045.2144.9844.984,965
5/30/201444.8844.9944.8144.811,786
5/29/201445.0545.0545.0545.050
5/28/201445.1445.1445.0045.051,782
5/27/201445.3245.3244.9744.972,339
5/23/201445.4545.4545.4545.45330
5/22/201445.3845.3845.2145.21542
5/21/201445.2545.2544.9944.991,221
5/20/201444.8245.0344.8145.03958
5/19/201445.0945.3645.0545.0816,585
5/16/201445.2145.3245.0245.042,523
5/15/201445.2845.2844.9445.017,017
5/13/201445.4345.6145.4345.502,079
5/12/201445.0845.3345.0845.323,100
5/8/201445.3045.3045.0045.195,472
5/7/201444.9045.3044.9045.302,744
5/6/201444.9145.0044.7944.791,289
5/5/201444.9045.0044.9044.951,246
5/2/201444.9544.9544.8744.943,535
5/1/201445.0045.0044.5744.921,778
4/30/201444.6545.0644.6344.724,539
4/29/201444.8944.9044.3844.392,267
4/28/201444.0744.0744.0744.07894
4/25/201444.1344.3544.1344.242,450
4/24/201444.5644.7444.4744.5011,946
4/23/201444.4344.6544.4344.589,752
4/22/201444.7644.7644.5444.573,850
4/21/201444.7844.7844.4744.512,581
4/17/201444.5544.6344.5144.631,295
4/16/201444.1844.4444.1844.276,168
4/15/201443.8243.8343.6343.832,432
4/14/201443.8644.2643.8644.022,386
4/11/201444.0344.0343.8543.921,141
4/10/201444.3244.5744.0144.275,702
4/9/201444.2244.5344.2244.431,931
4/8/201443.8444.2043.8444.202,335
4/7/201444.0044.0143.6643.744,821
4/4/201444.6044.6044.2044.231,313
4/3/201444.0344.1544.0144.011,928
4/2/201444.0444.1944.0444.191,930
4/1/201443.9244.0243.8244.021,560
3/31/201444.0744.0743.8143.953,231
3/28/201443.6043.6343.5843.631,364
3/27/201442.8043.2842.8043.281,382
3/26/201443.2943.5543.0343.042,903
3/25/201443.0643.5543.0643.483,847
3/24/201442.8042.8042.8042.80341
3/21/201443.2643.3143.1043.173,574
3/20/201442.8242.9642.5542.7819,033
3/19/201443.1443.4643.0643.061,537
3/18/201443.3143.5343.3143.532,528
3/17/201443.2543.2842.9842.982,149
3/14/201442.8542.8942.7442.855,035
3/13/201442.9742.9742.7342.732,473
3/12/201443.0143.0942.9243.093,742
3/11/201443.4243.5143.2743.27750
3/10/201443.4543.4543.4543.451,047
3/7/201443.5843.7443.5843.743,508
3/6/201443.9844.0043.9844.00563
3/5/201443.5843.6443.5243.522,113
3/4/201443.4843.5643.4643.562,025
3/3/201442.8343.2242.8343.023,913
Trading Center