ALFA - ETF Series Solutions - AlphaClone Alternative Alpha ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 201956.6756.7656.6556.7156.712,400
Nov 13, 201956.7356.7356.4756.5656.565,400
Nov 12, 201956.9557.0056.6556.6756.6713,700
Nov 11, 201956.7456.7856.7456.7856.78400
Nov 08, 201956.6456.8856.6456.8156.814,500
Nov 07, 201956.5556.6256.4556.4856.483,000
Nov 06, 201956.3756.3756.3756.3756.37100
Nov 05, 201957.0357.0356.6156.6356.6310,300
Nov 04, 201956.8756.9456.8656.8956.891,000
Nov 01, 201956.5356.7356.5356.7356.733,400
Oct 31, 201956.2856.2855.8256.0356.032,800
Oct 30, 201956.3056.3056.3056.3056.30-
Oct 29, 201956.4756.4756.4756.4756.47-
Oct 28, 201956.0256.3356.0256.1856.18700
Oct 25, 201955.9755.9755.8555.8555.85200
Oct 24, 201955.3355.6055.3355.6055.60500
Oct 23, 201955.2555.2555.0055.1055.102,700
Oct 22, 201955.4455.4455.1155.1155.11200
Oct 21, 201955.3155.3455.3155.3455.34200
Oct 18, 201954.9755.0654.9754.9954.991,400
Oct 17, 201955.3055.3755.0255.2855.282,200
Oct 16, 201955.0455.0454.9454.9454.94500
Oct 15, 201955.2655.2655.1055.1055.10200
Oct 14, 201954.3054.4154.3054.4154.41100
Oct 11, 201954.5654.5654.5654.5654.56-
Oct 10, 201953.7253.7253.7253.7253.72-
Oct 09, 201953.5153.5153.5153.5153.51600
Oct 08, 201953.0153.0153.0153.0153.01-
Oct 07, 201953.9053.9953.7753.7753.772,200
Oct 04, 201953.4253.9553.4253.9553.95300
Oct 03, 201952.8753.2352.8753.2353.231,400
Oct 02, 201952.8152.8152.8152.8152.81-
Oct 01, 201953.6153.6153.6153.6153.61-
Sep 30, 201954.0254.3054.0254.3054.30300
Sep 27, 201954.6654.7353.9253.9253.92900
Sep 26, 201954.2354.5854.2354.5854.58500
Sep 25, 201954.9554.9554.9554.9554.95-
Sep 24, 201955.4755.4754.5754.5754.572,700
Sep 23, 201955.5955.5955.4755.4755.47500
Sep 20, 201955.8456.0055.5255.5255.52300
Sep 19, 201955.9055.9055.7155.7155.711,200
Sep 18, 201955.7755.7755.2155.7055.704,800
Sep 17, 201955.6055.7155.5055.7155.711,300
Sep 16, 201955.5255.7755.5155.6655.662,200
Sep 13, 201955.5455.5555.5455.5555.55500
Sep 12, 201955.2355.5455.2355.5155.514,600
Sep 11, 201954.8155.1754.8155.1755.17500
Sep 10, 201954.4854.6454.4854.6454.64100
Sep 09, 201954.7054.7354.7054.7354.73400
Sep 06, 201954.6254.7854.6254.7554.75400
Sep 05, 201954.3854.5954.3854.5754.571,000
Sep 04, 201953.1553.5253.1553.5253.52900
Sep 03, 201953.0753.0752.7052.8252.826,800
Aug 30, 201953.3953.4753.2453.4753.474,000
Aug 29, 201953.0553.3253.0553.3253.32400
Aug 28, 201951.9552.4451.9552.4452.44200
Aug 27, 201951.9552.0551.9552.0552.05500
Aug 26, 201952.0852.0852.0852.0852.08100
Aug 23, 201951.5151.5151.5151.5151.51100
Aug 22, 201953.0053.0052.8452.8452.841,000
Aug 21, 201952.9452.9452.9052.9052.90400
Aug 20, 201952.5452.5452.3752.3752.37400
Aug 19, 201952.6252.7952.6252.7952.791,000
Aug 16, 201951.7252.1451.7152.1252.129,300
Aug 15, 201951.0051.2551.0051.2151.211,400
Aug 14, 201951.0751.4550.9750.9750.972,500
Aug 13, 201951.5852.3951.5852.2952.291,700
Aug 12, 201952.2552.2551.7451.7451.744,400
Aug 09, 201952.1052.3152.1052.3152.31100
Aug 08, 201952.6152.6152.5752.5752.57200
Aug 07, 201950.7051.3750.7051.3451.343,500
Aug 06, 201951.0051.2551.0051.1851.18900
Aug 05, 201950.6250.9750.3350.5350.531,400
Aug 02, 201951.9752.1551.9752.1552.15600
Aug 01, 201953.5254.0353.0153.0153.01500
Jul 31, 201953.9853.9853.3853.3853.381,100
Jul 30, 201953.8453.8953.8053.8053.80500
Jul 29, 201953.5853.7553.5853.7553.75400
Jul 26, 201953.6753.8953.6753.8953.892,100
Jul 25, 201953.6253.6253.3953.3953.39300
Jul 24, 201953.4253.6853.4253.6853.68300
Jul 23, 201953.2453.4953.2453.4953.49700
Jul 22, 201953.0953.2053.0953.2053.20200
Jul 19, 201953.5353.5353.0653.0653.061,000
Jul 18, 201953.1553.4353.1553.4353.43100
Jul 17, 201953.8353.8853.6753.6753.671,800
Jul 16, 201954.2754.2753.8853.9153.911,200
Jul 15, 201954.2654.2654.1854.2054.20700
Jul 12, 201954.2054.3954.0354.3954.391,300
Jul 11, 201954.0754.0854.0054.0254.02600
Jul 10, 201954.1754.2954.1254.2354.231,700
Jul 09, 201953.7553.8253.7053.8253.82600
Jul 08, 201953.6253.6253.5753.5753.57100
Jul 05, 201953.5153.8553.5153.7953.79300
Jul 03, 201953.6653.8753.5753.8753.871,500
Jul 02, 201952.9053.3052.9053.3053.302,700
Jul 01, 201953.0553.1053.0553.1053.10200
Jun 28, 201952.2852.5252.2852.5252.52500
Jun 27, 201952.0452.1352.0452.1352.13900
Jun 26, 201951.8051.9651.6851.6851.681,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...