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, 2016 35.35 35.35 35.07 35.08 2,224 -0.31(-0.88%)
Nov 29, 2016 35.26 35.50 35.26 35.39 4,287 +0.03(+0.08%)
Nov 28, 2016 35.50 35.53 35.36 35.36 3,150 -0.16(-0.45%)
Nov 25, 2016 35.49 35.60 35.49 35.52 6,592 +0.11(+0.31%)
Nov 23, 2016 35.41 35.41 35.41 0 +0.02(+0.06%)
Nov 22, 2016 35.38 35.41 35.21 35.39 6,695 -0.14(-0.38%)
Nov 21, 2016 35.49 35.58 35.49 35.53 100,538 +0.20(+0.55%)
Nov 18, 2016 35.30 35.41 35.30 35.33 5,672 -0.06(-0.18%)
Nov 17, 2016 35.11 35.41 35.11 35.39 17,673 +0.32(+0.92%)
Nov 16, 2016 35.06 35.09 35.04 35.07 8,127 +0.06(+0.17%)
Nov 15, 2016 34.64 35.04 34.64 35.01 12,757 +0.35(+1.00%)
Nov 14, 2016 34.68 34.74 34.63 34.66 10,212 -0.25(-0.71%)
Nov 11, 2016 34.55 34.94 34.55 34.91 3,709 -0.04(-0.10%)
Nov 10, 2016 34.90 35.06 34.81 34.95 1,451 -0.12(-0.33%)
Nov 09, 2016 34.24 35.07 34.24 35.07 2,186 +0.33(+0.94%)
Nov 08, 2016 34.60 34.86 34.54 34.74 6,169 +0.13(+0.37%)
Nov 07, 2016 34.56 34.67 34.56 34.61 1,537 +0.69(+2.04%)
Nov 04, 2016 33.88 34.11 33.88 33.92 4,681 +0.07(+0.21%)
Nov 03, 2016 33.95 34.12 33.85 33.85 9,632 -0.30(-0.88%)
Nov 02, 2016 34.22 34.33 34.15 34.15 36,209 -0.20(-0.58%)
Nov 01, 2016 34.54 34.54 34.15 34.35 20,126 -0.25(-0.72%)
Oct 31, 2016 34.61 34.66 34.60 34.60 5,069 -0.03(-0.08%)
Oct 28, 2016 34.64 34.79 34.54 34.63 5,100 -0.16(-0.47%)
Oct 27, 2016 34.98 34.98 34.79 34.79 4,761 -0.23(-0.65%)
Oct 26, 2016 35.09 35.13 34.98 35.02 1,175 -0.49(-1.38%)
Oct 25, 2016 35.59 35.60 35.51 35.51 1,955 -0.14(-0.39%)
Oct 24, 2016 35.48 35.65 35.48 35.65 2,774 +0.24(+0.69%)
Oct 21, 2016 35.35 35.41 35.33 35.41 2,227 -0.05(-0.15%)
Oct 20, 2016 35.47 35.47 35.35 35.46 3,825 -0.15(-0.41%)
Oct 19, 2016 35.64 35.64 35.45 35.60 4,036 +0.04(+0.11%)
Oct 18, 2016 35.46 35.57 35.46 35.57 1,601 +0.35(+0.98%)
Oct 17, 2016 35.17 35.29 35.17 35.22 5,378 -0.08(-0.23%)
Oct 14, 2016 35.53 35.53 35.30 35.30 15,808 -0.06(-0.17%)
Oct 13, 2016 35.16 35.48 35.14 35.36 44,565 -0.12(-0.34%)
Oct 12, 2016 35.40 35.52 35.40 35.48 3,420 +0.08(+0.23%)
Oct 11, 2016 35.35 35.42 35.27 35.40 6,792 -0.57(-1.58%)
Oct 10, 2016 36.06 36.07 35.96 35.97 2,723 +0.31(+0.87%)
Oct 07, 2016 35.70 35.70 35.53 35.66 3,671 -0.05(-0.14%)
Oct 06, 2016 35.62 35.71 35.56 35.71 1,050 -0.07(-0.20%)
Oct 05, 2016 35.79 35.87 35.78 35.78 3,675 +0.28(+0.79%)
Oct 04, 2016 35.74 35.78 35.50 35.50 31,849 -0.29(-0.81%)
Oct 03, 2016 35.79 35.79 35.79 35.79 520 -0.17(-0.47%)
Sep 30, 2016 35.83 36.02 35.83 35.96 9,389 +0.10(+0.28%)
Sep 29, 2016 36.02 36.10 35.71 35.86 26,079 -0.11(-0.31%)
Sep 28, 2016 35.92 35.98 35.87 35.97 12,002 +0.07(+0.18%)
Sep 27, 2016 35.88 35.94 35.81 35.90 5,960 +0.04(+0.12%)
Sep 26, 2016 35.90 35.99 35.84 35.86 6,596 -0.31(-0.86%)
Sep 23, 2016 36.09 36.17 36.09 36.17 6,481 -0.16(-0.44%)
Sep 22, 2016 36.05 36.35 36.05 36.33 11,414 +0.48(+1.34%)
Sep 21, 2016 35.35 35.85 35.35 35.85 8,959 +0.48(+1.34%)
Sep 20, 2016 35.50 35.50 35.33 35.38 10,042 +0.01(+0.01%)
Sep 19, 2016 35.48 35.57 35.34 35.37 4,648 +0.07(+0.20%)
Sep 16, 2016 35.24 35.30 35.24 35.30 934 -0.11(-0.30%)
Sep 15, 2016 34.90 35.45 34.90 35.41 3,614 +0.36(+1.01%)
Sep 14, 2016 35.05 35.13 34.91 35.05 7,521 +0.05(+0.14%)
Sep 13, 2016 35.21 35.25 34.82 35.00 55,506 -0.53(-1.49%)
Sep 12, 2016 34.80 35.54 34.80 35.53 19,954 +0.28(+0.79%)
Sep 09, 2016 35.94 35.94 35.25 35.25 154,915 -0.87(-2.41%)
Sep 08, 2016 36.15 36.16 36.06 36.12 3,872 -0.03(-0.09%)
Sep 07, 2016 36.19 36.19 36.01 36.15 17,259 +0.04(+0.11%)
Sep 06, 2016 35.96 36.11 35.96 36.11 11,130 +0.29(+0.81%)
Sep 02, 2016 35.80 35.82 35.82 35.82 6,700 +0.24(+0.67%)
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.