Alphaclone Alternative Alpha ETF (NY: ALFA )

84.40 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 84.60 84.61 83.95 84.40 1,485 +0.26(+0.31%)
Nov 26, 2021 84.90 84.90 84.13 84.13 875 -0.56(-0.66%)
Nov 24, 2021 84.12 84.85 84.12 84.69 1,329 +1.50(+1.81%)
Nov 23, 2021 82.75 83.31 82.75 83.19 1,387 -1.88(-2.21%)
Nov 22, 2021 84.86 85.58 84.86 85.07 1,914 -2.17(-2.49%)
Nov 19, 2021 88.00 88.00 87.24 87.24 215 -0.31(-0.35%)
Nov 18, 2021 87.71 87.54 87.54 87.54 302 -0.56(-0.64%)
Nov 17, 2021 88.10 88.10 88.10 88.10 263 -1.29(-1.45%)
Nov 16, 2021 89.15 89.40 88.98 89.40 1,559 +1.26(+1.43%)
Nov 15, 2021 88.85 88.85 88.12 88.14 1,250 -0.61(-0.69%)
Nov 12, 2021 88.75 88.75 88.75 88.75 334 +1.91(+2.19%)
Nov 11, 2021 87.28 87.28 86.84 86.84 628 +0.35(+0.41%)
Nov 10, 2021 88.55 86.49 1,427 -2.01(-2.28%)
Nov 09, 2021 88.92 88.94 88.51 88.51 632 -0.47(-0.53%)
Nov 08, 2021 88.98 88.98 88.98 88.98 318 -0.26(-0.29%)
Nov 05, 2021 89.24 89.24 89.24 89.24 274 -0.47(-0.52%)
Nov 04, 2021 89.79 89.79 89.71 89.71 971 +0.49(+0.55%)
Nov 03, 2021 88.55 89.22 88.55 89.22 304 +0.99(+1.12%)
Nov 02, 2021 88.04 88.23 88.01 88.23 308 -0.53(-0.59%)
Nov 01, 2021 88.25 88.75 88.25 88.75 1,295 +0.74(+0.84%)
Oct 29, 2021 88.02 88.02 88.02 88.02 227 +0.21(+0.24%)
Oct 28, 2021 86.35 87.81 86.35 87.81 1,171 +1.20(+1.39%)
Oct 27, 2021 86.61 86.61 86.61 86.61 92 -0.79(-0.91%)
Oct 26, 2021 87.40 87.40 87.40 87.40 182 -0.48(-0.55%)
Oct 25, 2021 87.84 87.88 87.84 87.88 669 +1.27(+1.46%)
Oct 22, 2021 86.61 86.61 86.61 86.61 313 -0.79(-0.91%)
Oct 21, 2021 87.40 87.40 87.40 87.40 58 +0.54(+0.62%)
Oct 20, 2021 87.21 87.21 86.86 86.86 470 -0.35(-0.41%)
Oct 19, 2021 87.62 87.62 87.22 87.22 735 +0.40(+0.46%)
Oct 18, 2021 85.00 86.82 85.00 86.82 897 +1.25(+1.46%)
Oct 15, 2021 85.85 85.85 85.57 85.57 374 +0.01(+0.01%)
Oct 14, 2021 85.40 85.72 85.40 85.56 581 +0.92(+1.09%)
Oct 13, 2021 84.52 84.64 84.48 84.64 1,081 +1.36(+1.63%)
Oct 12, 2021 83.69 83.69 83.28 83.28 411 +1.16(+1.42%)
Oct 11, 2021 82.85 82.85 82.12 82.12 274 -0.95(-1.14%)
Oct 08, 2021 83.12 83.19 83.07 83.07 520 -0.64(-0.77%)
Oct 07, 2021 83.71 83.71 83.71 83.71 65 +1.17(+1.41%)
Oct 06, 2021 82.54 82.54 82.54 82.54 125 +0.65(+0.79%)
Oct 05, 2021 82.28 82.28 81.89 81.89 333 +1.10(+1.36%)
Oct 04, 2021 82.48 82.48 80.41 80.79 4,730 -2.96(-3.53%)
Oct 01, 2021 83.59 83.75 83.59 83.75 277 +0.80(+0.97%)
Sep 30, 2021 82.80 83.54 82.80 82.95 695 +0.30(+0.36%)
Sep 29, 2021 82.65 82.65 82.65 82.65 17 -0.89(-1.07%)
Sep 28, 2021 85.01 85.01 83.54 83.54 2,222 -3.63(-4.16%)
Sep 27, 2021 86.96 87.17 86.96 87.17 851 -0.81(-0.92%)
Sep 24, 2021 87.92 87.98 87.81 87.98 486 -0.35(-0.39%)
Sep 23, 2021 88.33 88.33 88.33 88.33 92 +1.08(+1.24%)
Sep 22, 2021 87.31 87.31 87.25 87.25 325 +0.88(+1.02%)
Sep 21, 2021 86.45 86.53 86.37 86.37 806 +0.25(+0.29%)
Sep 20, 2021 86.36 86.36 85.67 86.12 1,055 -2.16(-2.45%)
Sep 17, 2021 88.28 88.28 88.17 88.28 520 -0.38(-0.43%)
Sep 16, 2021 88.06 88.66 88.06 88.66 610 +1.07(+1.22%)
Sep 15, 2021 87.59 87.59 87.59 87.59 222 +0.82(+0.95%)
Sep 14, 2021 86.80 86.80 86.69 86.77 936 -0.18(-0.21%)
Sep 13, 2021 86.19 86.95 86.19 86.95 452 -0.72(-0.82%)
Sep 10, 2021 87.67 87.67 87.67 87.67 259 -0.85(-0.96%)
Sep 09, 2021 88.52 88.52 88.52 88.52 234 +0.41(+0.47%)
Sep 08, 2021 88.11 88.11 88.11 88.11 208 -1.22(-1.36%)
Sep 07, 2021 89.49 89.49 89.33 89.33 1,493 -0.05(-0.06%)
Sep 03, 2021 89.38 89.38 89.38 89.38 426 +1.31(+1.49%)
Sep 02, 2021 88.72 88.72 88.07 88.07 1,325 +0.35(+0.40%)
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.