AlphaClone Hedge Fund Long/Short Index Historical Stock Prices

(ETF)
ALFA 
$42.5801
*  
0.0101
0.02%
Get ALFA Alerts
*Delayed - data as of Jan. 26, 2015 11:44 ET  -  Find a broker to begin trading ALFA now
Exchange: NYSE

Community Rating:
View:    ALFA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
11:44  42.39  42.80  42.36  42.5801 131,053
01/23/2015 42.77 42.77 42.47 42.57 51,090
01/22/2015 42.27 42.55 41.8 42.5099 135,357
01/21/2015 41.48 41.879 41.48 41.82 6,962
01/20/2015 41.58 41.63 41.09 41.49 49,698
01/16/2015 40.5 41.18 40.37 41.1799 6,792
01/15/2015 41.23 41.359 40.76 40.77 9,848
01/14/2015 41.35 41.35 40.75 41.273 20,116
01/13/2015 42.15 42.42 41.35 41.65 17,149
01/12/2015 42.35 42.35 41.573 41.75 63,066
01/09/2015 42.43 42.43 41.9199 42.05 5,519
01/08/2015 42.2388 42.4308 42.21 42.4308 17,311
01/07/2015 41.33 41.6399 41.33 41.484 19,096
01/06/2015 41.78 41.81 40.7541 41.2 8,016
01/05/2015 42.15 42.15 41.431 41.5801 42,805
01/02/2015 42.44 42.44 42.05 42.28 19,571
12/31/2014 42.7 42.75 42.36 42.36 4,708
12/30/2014 42.62 42.99 42.54 42.67 7,754
12/29/2014 42.87 42.87 42.6449 42.73 5,761
12/26/2014 42.7 42.88 42.69 42.78 3,681
12/24/2014 42.559 42.62 42.5 42.5 3,209
12/23/2014 42.27 42.55 42.27 42.3701 9,329
12/22/2014 42.36 42.55 42.3 42.54 34,182
12/19/2014 42.05 42.46 42.05 42.43 12,428
12/18/2014 42.11 42.11 41.72 42.03 23,414
12/17/2014 40.63 41.27 40.54 41.27 45,679
12/16/2014 40.47 40.99 40.27 40.37 6,414
12/15/2014 41.28 41.35 40.53 40.77 29,078
12/12/2014 41.556 41.6011 41.2376 41.2376 10,954
12/11/2014 41.37 42.13 41.37 41.62 23,366
12/10/2014 41.85 41.99 41.38 41.39 12,561
12/09/2014 41.8 42.06 41.24 41.9601 10,503
12/08/2014 42.47 42.49 41.88 42.03 8,296
12/05/2014 42.604 42.65 42.45 42.47 34,121
12/04/2014 42.45 42.59 42.34 42.42 17,550
12/03/2014 42.25 42.5 42.25 42.5 22,326
12/02/2014 42.04 42.25 42.04 42.1699 11,348
12/01/2014 42.36 42.443 41.73 41.735 35,363
11/28/2014 42.9 42.9 42.5 42.5 5,155
11/26/2014 42.71 42.78 42.63 42.78 10,647
11/25/2014 42.3 42.68 42.3 42.62 10,971
11/24/2014 42.45 42.52 42.388 42.5 18,704
11/21/2014 42.48 42.49 42.242 42.256 3,425
11/20/2014 41.77 42.0366 41.65 41.94 7,792
11/19/2014 41.97 41.97 41.68 41.8496 10,973
11/18/2014 42.0382 42.0382 41.8 41.9699 14,610
11/17/2014 41.3 41.58 41.23 41.37 27,110
11/14/2014 41.21 41.4 41.18 41.37 22,922
11/13/2014 41.2 41.42 41.07 41.17 10,065
11/12/2014 40.89 41.14 40.88 41.14 5,248
11/11/2014 41.02 41.02 40.838 41 3,645
11/10/2014 40.8 40.97 40.782 40.8907 6,214
11/07/2014 40.61 40.69 40.49 40.6673 18,773
11/06/2014 40.58 40.74 40.58 40.7299 53,655
11/05/2014 40.74 41.065 40.43 40.57 11,803
11/04/2014 40.69 40.69 40.2 40.462 21,362
11/03/2014 40.7 41.01 40.55 40.75 23,557
10/31/2014 40.6 40.777 40.514 40.53 19,587
10/30/2014 39.93 40.249 39.91 40.13 3,095
10/29/2014 40.15 40.15 39.72 39.72 6,990
10/28/2014 39.58 40.03 39.58 40.03 94,179
10/27/2014 39.4 39.4599 39.196 39.43 9,072
10/24/2014 39.4302 39.5996 39.37 39.5996 3,101
10/23/2014 39.09 39.51 39.01 39.3192 15,494
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?