AlphaClone Alternative Alpha ETF Historical Stock Prices

(ETF)
ALFA 
$38.66
*  
0.097
0.25%
Get ALFA Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading ALFA now
Exchange: NYSE

Community Rating:
 
 
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 for next time

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

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  38.33  38.86  38.41  38.66 21,734
07/22/2014 38.41 38.86 38.41 38.66 21,734
07/21/2014 38.27 38.563 38.18 38.563 5,457
07/18/2014 38 38.452 38 38.44 5,563
07/17/2014 38.4 38.41 37.94 37.94 8,917
07/16/2014 38.62 38.62 38.41 38.49 5,079
07/15/2014 38.66 38.7 38.28 38.3776 26,601
07/14/2014 38.62 38.81 38.62 38.63 4,789
07/11/2014 38.36 38.44 37.95 38.41 60,419
07/10/2014 38.21 38.4799 37.84 38.3599 18,313
07/09/2014 38.48 38.64 38.2701 38.5999 9,461
07/08/2014 39.06 39.06 38.1901 38.43 26,568
07/07/2014 39.63 39.63 39.06 39.13 44,056
07/03/2014 39.59 39.629 39.5228 39.627 3,559
07/02/2014 39.52 39.7199 39.501 39.501 14,265
07/01/2014 39.28 39.69 39.28 39.55 3,259
06/30/2014 39 39.31 39 39.2 7,560
06/27/2014 38.63 39.1 38.63 39.1 5,130
06/26/2014 38.576 38.83 38.576 38.83 8,960
06/25/2014 38.5 38.83 38.07 38.83 7,556
06/24/2014 38.7 39.07 38.45 38.51 10,273
06/23/2014 38.88 39.025 38.723 38.83 9,842
06/20/2014 38.63 38.91 38.63 38.91 5,030
06/19/2014 38.7401 38.7401 38.528 38.66 6,373
06/18/2014 38.4821 38.6001 38.47 38.6001 5,147
06/17/2014 38.23 38.59 38.23 38.53 9,037
06/16/2014 38.22 38.26 38.0329 38.246 5,883
06/13/2014 38.11 38.22 37.97 38.22 3,976
06/12/2014 38.17 38.374 37.98 38.03 399,583
06/11/2014 38.52 38.52 38.33 38.4 7,235
06/10/2014 38.33 38.56 38.33 38.56 24,726
06/09/2014 38.39 38.63 38.09 38.45 4,993
06/06/2014 38.309 38.4 38.261 38.35 12,747
06/05/2014 37.81 38.179 37.8 38.09 10,498
06/04/2014 37.29 37.8853 37.29 37.84 7,856
06/03/2014 37.44 37.52 37.34 37.52 2,536
06/02/2014 37.44 37.5199 37.13 37.518 32,694
05/30/2014 37.8 37.8 37.36 37.56 17,707
05/29/2014 37.5 37.75 37.45 37.75 10,155
05/28/2014 37.6 37.61 37.35 37.4899 5,663
05/27/2014 37.41 37.59 37.41 37.59 11,158
05/23/2014 37.09 37.37 37.0008 37.36 24,126
05/22/2014 36.91 37.16 36.85 37.07 20,500
05/21/2014 36.8199 36.8699 36.68 36.8196 12,795
05/20/2014 36.44 36.69 36.356 36.5199 7,307
05/19/2014 36.32 36.6692 36.32 36.65 8,632
05/16/2014 36.17 36.3101 35.9209 36.27 29,075
05/15/2014 36.59 36.71 35.91 36.27 39,341
05/14/2014 36.944 37.09 36.71 36.71 22,010
05/13/2014 37.34 37.34 37.1 37.1214 19,935
05/12/2014 36.57 37.23 36.57 37.23 72,642
05/09/2014 36.5 36.54 36.1301 36.54 30,172
05/08/2014 36.55 37.0166 36.28 36.38 101,839
05/07/2014 36.94 36.94 36.3001 36.72 45,911
05/06/2014 37.24 37.3 36.87 36.92 9,018
05/05/2014 37.36 37.4325 37.04 37.425 17,333
05/02/2014 37.26 37.59 37.26 37.42 32,286
05/01/2014 37.14 37.599 37.08 37.41 19,103
04/30/2014 37.06 37.1401 36.75 37.1401 6,347
04/29/2014 36.75 37.0392 36.7 37.0296 53,224
04/28/2014 37.23 37.23 36.36 36.74 118,243
04/25/2014 37.78 37.78 37.0256 37.1 40,467
04/24/2014 38.23 38.23 37.48 37.78 16,350
04/23/2014 38.02 38.02 37.822 37.92 15,555
04/22/2014 37.52 38.1 37.52 38.06 10,743
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?