AlphaClone Alternative Alpha ETF Historical Stock Prices

(ETF)
ALFA 
$37.78
*  
0.14
0.37%
Get ALFA Alerts
*Delayed - data as of Apr. 24, 2014 
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 24-JAN-2014 TO 24-APR-2014

Date Open High Low Close / Last Volume
16:00  37.61  38.23  37.48  37.78 16,350
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
04/21/2014 37.21 37.4699 37.008 37.3401 13,508
04/17/2014 36.65 37.1999 36.65 37.17 16,836
04/16/2014 36.36 36.91 36.36 36.91 22,559
04/15/2014 36.22 36.45 35.46 36.05 18,429
04/14/2014 36.11 36.4699 35.83 36 31,920
04/11/2014 36.32 36.63 35.922 36.05 30,136
04/10/2014 37.42 37.7175 36.46 36.64 15,222
04/09/2014 37.09 37.68 37.09 37.67 72,763
04/08/2014 36.62 36.93 36.4 36.93 22,231
04/07/2014 37.3 37.3 36.3308 36.67 38,686
04/04/2014 38.197 38.394 37.34 37.478 27,338
04/03/2014 38.78 38.81 38.209 38.209 9,379
04/02/2014 38.52 38.79 38.52 38.7341 6,929
04/01/2014 38.22 38.69 38.22 38.61 66,810
03/31/2014 37.64 38.08 37.64 38.04 25,290
03/28/2014 37.28 37.8751 37.28 37.5 14,717
03/27/2014 37.5 37.75 37.13 37.34 35,171
03/26/2014 38 38.55 37.57 37.59 26,412
03/25/2014 38.35 38.53 37.89 38.12 12,787
03/24/2014 39.01 39.01 37.881 38.22 265,339
03/21/2014 39.23 39.5 38.72 38.82 171,651
03/20/2014 39.23 39.3 38.98 39.23 56,484
03/19/2014 39.49 39.5 39 39.25 28,926
03/18/2014 39.14 39.42 39 39.41 33,153
03/17/2014 38.96 39.22 38.91 38.98 19,227
03/14/2014 38.73 38.9299 38.73 38.81 23,124
03/13/2014 39.73 39.76 38.62 38.74 65,031
03/12/2014 39.37 39.5 39.02 39.5 26,408
03/11/2014 39.78 39.96 39.3401 39.49 23,806
03/10/2014 40.06 40.06 39.55 39.79 16,889
03/07/2014 40.33 40.33 39.75 39.8626 48,488
03/06/2014 40.25 40.28 39.98 40.08 27,841
03/05/2014 40.17 40.17 39.95 40.01 21,920
03/04/2014 39.74 39.98 39.74 39.9799 17,944
03/03/2014 39.01 39.256 38.75 39.23 28,922
02/28/2014 39.8 39.88 39.2625 39.39 17,646
02/27/2014 39.65 39.75 39.3001 39.67 23,082
02/26/2014 39.84 39.84 39.4427 39.61 34,314
02/25/2014 39.93 39.93 39.45 39.56 39,106
02/24/2014 39.74 39.8995 39.59 39.76 37,278
02/21/2014 39.68 39.68 39.45 39.45 21,076
02/20/2014 39.23 39.54 39.09 39.53 15,924
02/19/2014 39.66 39.66 39.06 39.14 22,457
02/18/2014 39.3 39.55 39.07 39.53 24,503
02/14/2014 39.23 39.23 38.8438 39.0499 17,240
02/13/2014 38.55 39.03 38.45 39.02 49,419
02/12/2014 38.63 38.66 38.4899 38.59 42,039
02/11/2014 38.14 38.4 37.98 38.31 46,432
02/10/2014 38.27 39 37.5772 37.95 27,611
02/07/2014 37.41 37.83 37.3021 37.77 30,484
02/06/2014 37.05 38.78 36.9909 37.1 20,269
02/05/2014 37.05 37.05 36.33 36.79 11,647
02/04/2014 36.64 37.08 36.611 36.99 61,832
02/03/2014 37.65 37.65 36.38 36.38 29,245
01/31/2014 37.85 37.85 37.233 37.4731 18,087
01/30/2014 36.97 37.79 36.97 37.72 47,886
01/29/2014 37.4 37.4 36.9106 36.93 16,962
01/28/2014 37.15 37.41 37.01 37.41 27,905
01/27/2014 37.43 37.45 36.54 36.9 32,263
01/24/2014 37.92 37.93 37.37 37.395 46,590
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 your brokers before you trade


Want to trade FX?