Home > Quotes > ALFA > Historical Prices

AlphaClone Alternative Alpha ETF Historical Stock Prices

(ETF)
ALFA 
$32.31
*  
0.14
  negative  
0.43%
Get ALFA Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
View:    ALFA After Hours
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  32.30  32.3899  32.09  32.31 11,820
05/23/2013 32.02 32.542 31.97 32.45 12,688
05/22/2013 33.02 33.29 32.416 32.5499 72,975
05/21/2013 32.9899 33.01 32.92 32.92 3,500
05/20/2013 32.87 32.97 32.87 32.9599 9,773
05/17/2013 32.769 32.82 32.729 32.77 2,865
05/16/2013 32.77 32.77 32.49 32.55 16,254
05/15/2013 32.88 32.88 32.5701 32.66 26,418
05/14/2013 32.32 32.8 32.32 32.79 8,815
05/13/2013 32.24 32.3601 32.24 32.3601 2,545
05/10/2013 32.288 32.29 32.13 32.278 8,004
05/09/2013 32.33 32.3599 32.14 32.14 4,982
05/08/2013 32.01 32.39 32.01 32.235 16,209
05/07/2013 32.1 32.19 32.08 32.18 14,751
05/06/2013 32.26 32.26 31.95 32.15 6,401
05/03/2013 31.65 31.979 31.65 31.9 3,200
05/02/2013 31.2 31.42 31.2 31.39 53,325
05/01/2013 30.81 31.08 30.81 30.96 12,632
04/30/2013 31.02 31.09 30.989 31.09 5,300
04/29/2013 30.9 31.13 30.9 31.11 6,280
04/26/2013 30.84 30.97 30.77 30.9001 4,789
04/25/2013 30.941 31.089 30.941 31 4,100
04/24/2013 30.76 30.76 30.73 30.73 2,971
04/23/2013 30.579 30.672 30.56 30.63 20,537
04/22/2013 30.18 30.18 29.8701 30.16 1,475
04/19/2013 29.57 30.04 29.57 29.961 925
04/18/2013 29.84 29.84 29.629 29.65 4,646
04/17/2013 30.08 30.21 29.8301 29.9129 7,669
04/16/2013 30.3399 30.4101 30.3399 30.4101 1,403
04/15/2013 30.97 30.97 30.0152 30.1 13,515
04/12/2013 31.03 31.03 30.83 30.95 2,800
04/11/2013 31 31.17 30.98 31.17 2,981
04/10/2013 30.6601 30.99 30.6601 30.99 2,563
04/09/2013 30.475 30.58 30.475 30.58 623
04/08/2013 30.31 30.4399 30.2 30.4399 1,752
04/05/2013 30 30.1099 29.972 30.1099 330
04/04/2013 30.13 30.1699 30.13 30.1699 425
04/03/2013 30.46 30.46 30.16 30.17 5,830
04/02/2013 30.68 30.69 30.5 30.5 5,244
04/01/2013 30.97 30.97 30.56 30.56 7,352
03/28/2013 30.78 30.79 30.71 30.78 4,958
03/27/2013 30.7499 30.75 30.7499 30.75 2,200
03/26/2013 30.709 30.709 30.6599 30.6599 200
03/25/2013 30.8 30.8 30.47 30.5 15,245
03/22/2013 30.589 30.61 30.4901 30.4901 1,531
03/21/2013 30.74 30.74 30.4 30.46 3,831
03/20/2013 30.61 30.61 30.5201 30.58 3,840
03/19/2013 30.4933 30.4933 30.1701 30.32 4,857
03/18/2013 30.41 30.5499 30.32 30.5499 591
03/15/2013 30.59 30.59 30.55 30.55 1,457
03/14/2013 30.59 30.6799 30.5101 30.6799 6,782
03/13/2013 30.44 30.48 30.44 30.48 1,300
03/12/2013 30.62 30.62 30.32 30.41 6,347
03/11/2013 30.31 30.6799 30.31 30.67 5,771
03/08/2013 30.64 30.64 30.438 30.45 6,270
03/07/2013 30.14 30.34 30.14 30.34 3,642
03/06/2013 30.319 30.319 30.18 30.278 7,313
03/05/2013 30.22 30.28 30.15 30.2 5,300
03/04/2013 29.84 29.84 29.71 29.7499 2,920
03/01/2013 29.58 29.87 29.57 29.84 9,975
02/28/2013 29.9 30.07 29.82 29.82 11,725
02/27/2013 29.65 30.01 29.65 30.01 7,371
02/26/2013 29.36 29.51 29.22 29.4921 2,225
02/25/2013 30 30 29.57 29.57 7,515
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.