Alphaclone Alternative Alpha ETF (NY: ALFA )

62.10 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 72.34 73.07 72.26 72.90 1,438 +0.32(+0.44%)
Nov 27, 2020 72.13 72.58 72.13 72.58 100 +1.26(+1.77%)
Nov 25, 2020 71.03 71.32 71.03 71.32 800 +0.92(+1.30%)
Nov 24, 2020 70.40 70.40 70.40 70.40 244 +0.14(+0.20%)
Nov 23, 2020 69.92 70.26 69.92 70.26 648 +0.29(+0.41%)
Nov 20, 2020 69.97 69.97 69.97 69.97 100 +0.49(+0.71%)
Nov 19, 2020 69.48 69.48 69.48 69.48 79 +1.13(+1.66%)
Nov 18, 2020 68.81 68.81 68.34 68.34 518 -0.47(-0.68%)
Nov 17, 2020 68.89 68.89 68.81 68.81 691 +0.67(+0.98%)
Nov 16, 2020 67.13 68.14 67.13 68.14 822 +0.29(+0.43%)
Nov 13, 2020 67.85 67.85 67.85 67.85 100 +0.11(+0.16%)
Nov 12, 2020 67.70 67.74 67.70 67.74 340 +0.05(+0.08%)
Nov 11, 2020 66.39 67.69 66.39 67.69 2,341 +1.50(+2.27%)
Nov 10, 2020 66.16 66.19 66.16 66.19 164 -1.39(-2.05%)
Nov 09, 2020 69.92 69.92 67.58 67.58 704 -2.87(-4.07%)
Nov 06, 2020 69.35 70.44 69.35 70.44 100 +0.36(+0.51%)
Nov 05, 2020 70.14 70.14 70.09 70.09 530 +1.25(+1.81%)
Nov 04, 2020 68.20 68.95 68.20 68.84 2,416 +3.00(+4.56%)
Nov 03, 2020 64.17 65.84 64.17 65.84 241 +1.55(+2.41%)
Nov 02, 2020 64.19 64.31 64.19 64.30 949 +0.10(+0.16%)
Oct 30, 2020 66.05 66.05 64.02 64.19 2,700 -2.74(-4.09%)
Oct 29, 2020 66.93 66.93 66.93 66.93 127 +0.07(+0.11%)
Oct 28, 2020 67.60 67.60 66.47 66.86 1,420 -1.60(-2.34%)
Oct 27, 2020 68.65 68.65 68.46 68.46 277 +0.76(+1.12%)
Oct 26, 2020 67.40 67.70 67.40 67.70 1,284 -0.60(-0.88%)
Oct 23, 2020 67.75 68.30 67.75 68.30 300 +0.46(+0.68%)
Oct 22, 2020 67.84 67.84 67.84 67.84 60 +0.29(+0.43%)
Oct 21, 2020 67.75 67.77 67.55 67.55 460 -1.07(-1.56%)
Oct 20, 2020 68.80 69.05 68.62 68.62 1,157 +0.07(+0.11%)
Oct 19, 2020 69.77 69.77 68.54 68.54 1,114 -0.95(-1.36%)
Oct 16, 2020 69.49 69.49 69.49 69.49 100 -0.03(-0.04%)
Oct 15, 2020 69.30 69.60 69.30 69.52 640 -0.54(-0.77%)
Oct 14, 2020 70.25 70.25 70.06 70.06 312 -0.93(-1.31%)
Oct 13, 2020 70.99 70.99 70.99 70.99 200 +0.68(+0.96%)
Oct 12, 2020 70.06 70.31 70.06 70.31 215 +1.05(+1.52%)
Oct 09, 2020 69.26 69.26 69.26 69.26 100 +1.36(+2.01%)
Oct 08, 2020 68.09 68.09 67.85 67.90 1,219 +0.12(+0.17%)
Oct 07, 2020 67.68 67.78 67.68 67.78 326 +1.81(+2.74%)
Oct 06, 2020 66.63 66.63 65.98 65.98 7,177 -0.64(-0.96%)
Oct 05, 2020 65.50 66.66 65.50 66.62 9,186 +1.59(+2.44%)
Oct 02, 2020 65.19 65.19 65.03 65.03 500 -1.04(-1.58%)
Oct 01, 2020 65.35 66.08 65.35 66.08 780 +1.46(+2.25%)
Sep 30, 2020 64.77 64.77 64.62 64.62 4,120 +0.34(+0.53%)
Sep 29, 2020 64.59 64.59 63.95 64.28 512 +0.42(+0.65%)
Sep 28, 2020 63.32 63.86 63.24 63.86 602 +1.04(+1.66%)
Sep 25, 2020 61.38 62.82 61.23 62.82 1,000 +1.52(+2.48%)
Sep 24, 2020 60.95 61.30 60.95 61.30 735 -0.20(-0.33%)
Sep 23, 2020 61.50 61.50 61.50 61.50 33 -1.59(-2.52%)
Sep 22, 2020 61.86 63.10 61.57 63.10 1,387 +1.64(+2.66%)
Sep 21, 2020 60.50 61.46 60.50 61.46 152 +0.17(+0.28%)
Sep 18, 2020 61.55 61.55 61.29 61.29 500 +0.38(+0.62%)
Sep 17, 2020 60.13 60.91 60.13 60.91 2,891 -0.77(-1.26%)
Sep 16, 2020 62.02 62.18 61.69 61.69 1,269 -0.35(-0.57%)
Sep 15, 2020 61.65 62.16 61.65 62.04 3,155 +0.41(+0.66%)
Sep 14, 2020 61.30 61.63 61.27 61.63 381 +2.06(+3.46%)
Sep 11, 2020 60.38 60.38 59.57 59.57 300 -0.85(-1.41%)
Sep 10, 2020 62.18 62.18 60.42 60.42 122 -1.00(-1.63%)
Sep 09, 2020 61.16 61.42 61.16 61.42 221 +1.37(+2.27%)
Sep 08, 2020 60.56 60.56 59.90 60.06 1,535 -1.81(-2.93%)
Sep 04, 2020 63.34 63.34 60.29 61.87 3,000 -1.59(-2.50%)
Sep 03, 2020 66.19 66.19 63.15 63.45 2,185 -3.66(-5.45%)
Sep 02, 2020 66.69 67.11 66.69 67.11 172 -0.05(-0.07%)
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.