Mstar Alternative Solutions ETF (NY: ALTS )

37.56 USD UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 37.65 37.65 37.55 37.56 707 +0.10(+0.27%)
Jan 19, 2021 37.53 37.53 37.47 37.47 1,034 +0.12(+0.32%)
Jan 15, 2021 37.40 37.40 37.35 37.35 500 -0.15(-0.40%)
Jan 14, 2021 37.44 37.51 37.44 37.49 3,472 +0.22(+0.60%)
Jan 13, 2021 37.27 37.27 37.27 37.27 21 +0.01(+0.03%)
Jan 12, 2021 37.21 37.26 37.21 37.26 489 +0.12(+0.33%)
Jan 11, 2021 37.09 37.13 37.09 37.13 909 -0.14(-0.38%)
Jan 08, 2021 37.44 37.44 37.28 37.28 900 +0.02(+0.06%)
Jan 07, 2021 37.24 37.30 37.21 37.25 2,119 +0.13(+0.34%)
Jan 06, 2021 37.07 37.13 37.07 37.13 435 +0.20(+0.54%)
Jan 05, 2021 36.81 36.93 36.81 36.93 1,319 +0.21(+0.58%)
Jan 04, 2021 36.73 36.73 36.72 36.72 284 +0.02(+0.06%)
Dec 31, 2020 36.69 36.69 36.69 370 -0.05(-0.13%)
Dec 30, 2020 36.39 36.74 36.39 36.74 370 -0.01(-0.04%)
Dec 29, 2020 36.98 36.98 36.68 36.75 3,524 -0.13(-0.35%)
Dec 28, 2020 37.14 37.14 36.85 36.88 1,419 +0.14(+0.38%)
Dec 24, 2020 36.85 36.85 36.75 36.75 300 +0.01(+0.03%)
Dec 23, 2020 36.74 36.74 36.74 36.74 37 +0.20(+0.53%)
Dec 22, 2020 36.65 36.65 36.53 36.54 638 -0.10(-0.26%)
Dec 21, 2020 36.76 36.76 36.42 36.63 966 -0.01(-0.04%)
Dec 18, 2020 36.65 36.65 36.65 36.65 100 -0.09(-0.23%)
Dec 17, 2020 36.68 36.74 36.68 36.74 1,499 +0.08(+0.23%)
Dec 16, 2020 36.82 36.82 36.65 36.65 398 +0.07(+0.19%)
Dec 15, 2020 36.45 36.58 36.45 36.58 981 +0.13(+0.36%)
Dec 14, 2020 32.82 36.45 32.82 36.45 344 -0.02(-0.04%)
Dec 11, 2020 36.47 36.47 36.47 36.47 100 -0.05(-0.13%)
Dec 10, 2020 36.51 36.51 36.51 36.51 6 +0.03(+0.09%)
Dec 09, 2020 36.50 36.54 36.45 36.48 1,350 +0.04(+0.12%)
Dec 08, 2020 36.47 36.49 36.39 36.44 1,253 -0.04(-0.10%)
Dec 07, 2020 36.39 36.47 36.39 36.47 321 -0.03(-0.09%)
Dec 04, 2020 36.50 36.50 36.50 36.50 0 +0.08(+0.23%)
Dec 03, 2020 36.42 36.42 36.42 36.42 15 +0.07(+0.20%)
Dec 02, 2020 36.46 36.46 36.35 36.35 207 -0.01(-0.03%)
Dec 01, 2020 36.36 36.36 36.36 36.36 16 +0.29(+0.82%)
Nov 30, 2020 36.06 36.06 36.06 36.06 0 -0.16(-0.45%)
Nov 27, 2020 36.22 36.22 36.22 36.22 100 +0.04(+0.11%)
Nov 25, 2020 36.07 36.18 36.07 36.18 100 +0.06(+0.18%)
Nov 24, 2020 35.93 36.12 35.93 36.12 1,611 +0.17(+0.46%)
Nov 23, 2020 35.94 35.95 35.89 35.95 996 +0.09(+0.25%)
Nov 20, 2020 35.85 35.86 35.85 35.86 100 +0.01(+0.03%)
Nov 19, 2020 35.85 35.85 35.85 35.85 7 +0.01(+0.01%)
Nov 18, 2020 35.86 35.86 35.84 35.84 588 -0.04(-0.10%)
Nov 17, 2020 35.88 35.88 35.88 35.88 57 -0.01(-0.02%)
Nov 16, 2020 35.89 35.89 35.89 35.89 32 +0.13(+0.35%)
Nov 13, 2020 35.70 35.76 35.70 35.76 300 +0.13(+0.35%)
Nov 12, 2020 35.63 35.63 35.63 35.63 0 -0.16(-0.46%)
Nov 11, 2020 35.83 35.83 35.80 35.80 557 +0.03(+0.09%)
Nov 10, 2020 35.71 35.77 35.71 35.77 1,212 +0.19(+0.54%)
Nov 09, 2020 35.58 35.58 35.58 35.58 39 +0.22(+0.62%)
Nov 06, 2020 35.27 35.36 35.27 35.36 200 +0.04(+0.11%)
Nov 05, 2020 35.42 35.42 35.32 35.32 400 +0.10(+0.29%)
Nov 04, 2020 35.22 35.22 35.22 35.22 0 -0.06(-0.17%)
Nov 03, 2020 34.98 35.28 34.98 35.28 206 +0.16(+0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.