ALUAX: Historical Prices for ALLEGIANT MULTI FACTOR SMALL CA

Date	Open	High	Low	Close	Volume	Adj Close*
12-May-09	5.48	5.48	5.48	5.48	0	5.48
11-May-09	5.56	5.56	5.56	5.56	0	5.56
8-May-09	5.63	5.63	5.63	5.63	0	5.63
7-May-09	5.46	5.46	5.46	5.46	0	5.46
6-May-09	5.56	5.56	5.56	5.56	0	5.56
5-May-09	5.55	5.55	5.55	5.55	0	5.55
4-May-09	5.62	5.62	5.62	5.62	0	5.62
1-May-09	5.43	5.43	5.43	5.43	0	5.43
29-Apr-09	5.52	5.52	5.52	5.52	0	5.52
28-Apr-09	5.36	5.36	5.36	5.36	0	5.36
27-Apr-09	5.35	5.35	5.35	5.35	0	5.35
24-Apr-09	5.41	5.41	5.41	5.41	0	5.41
23-Apr-09	5.33	5.33	5.33	5.33	0	5.33
22-Apr-09	5.40	5.40	5.40	5.40	0	5.40
21-Apr-09	5.42	5.42	5.42	5.42	0	5.42
20-Apr-09	5.24	5.24	5.24	5.24	0	5.24
17-Apr-09	5.50	5.50	5.50	5.50	0	5.50
16-Apr-09	5.44	5.44	5.44	5.44	0	5.44
15-Apr-09	5.33	5.33	5.33	5.33	0	5.33
14-Apr-09	5.23	5.23	5.23	5.23	0	5.23
13-Apr-09	5.42	5.42	5.42	5.42	0	5.42
9-Apr-09	5.43	5.43	5.43	5.43	0	5.43
8-Apr-09	5.19	5.19	5.19	5.19	0	5.19
7-Apr-09	5.11	5.11	5.11	5.11	0	5.11
6-Apr-09	5.29	5.29	5.29	5.29	0	5.29
3-Apr-09	5.39	5.39	5.39	5.39	0	5.39
2-Apr-09	5.34	5.34	5.34	5.34	0	5.34
1-Apr-09	5.13	5.13	5.13	5.13	0	5.13
31-Mar-09	5.05	5.05	5.05	5.05	0	5.05
30-Mar-09	4.96	4.96	4.96	4.96	0	4.96
27-Mar-09	5.09	5.09	5.09	5.09	0	5.09
26-Mar-09	5.24	5.24	5.24	5.24	0	5.24
25-Mar-09	5.09	5.09	5.09	5.09	0	5.09
24-Mar-09	5.00	5.00	5.00	5.00	0	5.00
23-Mar-09	5.19	5.19	5.19	5.19	0	5.19
20-Mar-09	4.84	4.84	4.84	4.84	0	4.84
19-Mar-09	4.95	4.95	4.95	4.95	0	4.95
18-Mar-09	4.99	4.99	4.99	4.99	0	4.99
17-Mar-09	4.85	4.85	4.85	4.85	0	4.85
16-Mar-09	4.66	4.66	4.66	4.66	0	4.66
13-Mar-09	4.71	4.71	4.71	4.71	0	4.71
12-Mar-09	4.69	4.69	4.69	4.69	0	4.69
11-Mar-09	4.45	4.45	4.45	4.45	0	4.45
10-Mar-09	4.45	4.45	4.45	4.45	0	4.45
9-Mar-09	4.19	4.19	4.19	4.19	0	4.19
6-Mar-09	4.32	4.32	4.32	4.32	0	4.32
5-Mar-09	4.32	4.32	4.32	4.32	0	4.32
4-Mar-09	4.57	4.57	4.57	4.57	0	4.57
3-Mar-09	4.47	4.47	4.47	4.47	0	4.47
2-Mar-09	4.59	4.59	4.59	4.59	0	4.59
27-Feb-09	4.82	4.82	4.82	4.82	0	4.82
26-Feb-09	4.84	4.84	4.84	4.84	0	4.84
25-Feb-09	4.94	4.94	4.94	4.94	0	4.94
24-Feb-09	5.06	5.07	5.06	5.06	0	5.06
23-Feb-09	4.87	4.87	4.87	4.87	0	4.87
20-Feb-09	5.07	5.07	5.07	5.07	0	5.07
19-Feb-09	5.16	5.16	5.16	5.16	0	5.16
18-Feb-09	5.24	5.24	5.24	5.24	0	5.24
17-Feb-09	5.29	5.29	5.29	5.29	0	5.29
13-Feb-09	5.48	5.48	5.48	5.48	0	5.48
12-Feb-09	5.54	5.54	5.54	5.54	0	5.54
11-Feb-09	5.53	5.53	5.53	5.53	0	5.53
10-Feb-09	5.51	5.51	5.51	5.51	0	5.51
9-Feb-09	5.77	5.77	5.77	5.77	0	5.77
6-Feb-09	5.82	5.82	5.82	5.82	0	5.82
5-Feb-09	5.65	5.65	5.65	5.65	0	5.65
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions