U.S. Markets closed

ETF Series Solutions - AlphaClone Alternative Alpha ETF (ALFA)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.83+0.04 (+0.10%)
At close: 2:33PM EDT
People also watch
GURUSTFCAGIIERIEANAT
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201740.9340.9340.8340.8340.83201
Aug 15, 201740.8040.8340.7940.7940.79700
Aug 14, 201740.6640.8040.6640.8040.802,400
Aug 11, 201740.4040.4040.3040.3040.30500
Aug 10, 201740.6840.6840.3240.3240.321,000
Aug 09, 201740.8340.8340.8340.8340.831,800
Aug 08, 201740.5941.3740.5941.0541.051,000
Aug 07, 201740.7541.0840.7541.0841.082,500
Aug 04, 201740.8040.8640.7840.7840.781,000
Aug 03, 201740.7340.8340.6640.7040.707,100
Aug 02, 201741.0341.0840.7940.8840.88900
Aug 01, 201740.9040.9240.8840.9240.921,100
Jul 31, 201741.0841.0840.7740.8540.853,900
Jul 28, 201740.5840.7640.5840.7640.761,800
Jul 27, 201741.3141.3140.7040.9040.901,900
Jul 26, 201741.3141.3141.0041.0341.031,900
Jul 25, 201740.8041.0140.8041.0141.01500
Jul 24, 201740.8040.8040.8040.8040.80-
Jul 21, 201740.8040.8040.8040.8040.80200
Jul 20, 201740.7040.7040.7040.7040.70-
Jul 19, 201740.7240.7540.7040.7040.703,200
Jul 18, 201740.5540.5540.5540.5540.55700
Jul 17, 201740.4740.8040.4740.6440.642,900
Jul 14, 201740.3540.4040.3340.4040.4015,300
Jul 13, 201740.2840.3340.2540.3040.302,400
Jul 12, 201740.1440.2740.1440.2740.27600
Jul 11, 201739.7939.8839.7939.8739.872,100
Jul 10, 201739.9140.0639.9140.0040.0011,300
Jul 07, 201739.8339.8339.8339.8339.83200
Jul 06, 201739.7339.7339.7339.7339.731,200
Jul 05, 201739.7939.8439.7939.8439.84400
Jul 03, 201739.9839.9839.8139.8139.81700
Jun 30, 201739.7139.7339.6939.6939.6910,800
Jun 29, 201739.8839.8839.5039.5039.501,900
Jun 28, 201739.9140.0539.9140.0540.054,600
Jun 27, 201739.7839.8039.5239.5239.52500
Jun 26, 201739.7740.0139.7739.9539.9516,400
Jun 23, 201739.7239.7839.7239.7839.78400
Jun 22, 201739.7339.8539.7339.7839.782,000
Jun 21, 201739.7139.7139.6839.6839.682,100
Jun 20, 201739.7839.7839.6539.6739.672,200
Jun 19, 201739.6239.9339.6239.9339.932,400
Jun 16, 201739.4639.5339.4639.5339.53800
Jun 15, 201739.5039.5639.3939.5239.5215,200
Jun 14, 201739.8339.8339.5739.7039.703,500
Jun 13, 201739.7339.8539.7339.7939.79600
Jun 12, 201739.3939.5739.3939.5239.522,800
Jun 09, 201739.8839.9239.5539.5539.551,500
Jun 08, 201739.8539.8539.8239.8239.82500
Jun 07, 201739.7139.7539.7139.7239.72900
Jun 06, 201739.7039.7239.6239.6239.6217,300
Jun 05, 201739.7539.8539.7339.7339.731,900
Jun 02, 201739.5939.7439.5839.7439.745,300
Jun 01, 201738.7939.5038.7939.5039.503,300
May 31, 201739.2039.2038.9139.0139.014,400
May 30, 201739.1539.1539.1539.1539.15400
May 26, 201739.4639.4639.2839.3039.30900
May 25, 201739.5539.5539.3439.3439.342,300
May 24, 201739.1539.1639.1539.1639.16300
May 23, 201739.1639.1639.1639.1639.16-
May 22, 201739.1639.1639.1639.1639.16500
May 19, 201738.9839.0338.9538.9538.952,800
May 18, 201738.4738.5438.4738.5438.54300
May 17, 201738.7538.7538.4838.5138.51700
May 16, 201739.2739.2739.2739.2739.271,200
May 15, 201739.2739.2839.2039.2039.201,400
May 12, 201739.0339.0839.0339.0839.08400
May 11, 201739.1439.1739.1439.1739.171,400
May 10, 201739.0839.2139.0839.2139.212,000
May 09, 201739.1639.1639.0839.0839.08700
May 08, 201739.3639.3639.0139.0139.012,500
May 05, 201739.2439.2439.0239.2439.242,100
May 04, 201738.9938.9938.9938.9938.99300
May 03, 201739.1639.1639.1639.1639.16-
May 02, 201739.0039.2038.9439.1639.165,800
May 01, 201739.0339.0338.8739.0239.026,600
Apr 28, 201738.9738.9738.7738.7738.771,000
Apr 27, 201738.8138.9238.8138.9238.921,500
Apr 26, 201738.8438.9138.8438.9038.904,100
Apr 25, 201738.5538.7738.5538.7738.7731,500
Apr 24, 201738.4538.4938.4538.4938.491,100
Apr 21, 201738.0938.1037.9838.0538.051,600
Apr 20, 201738.0838.0838.0838.0838.08300
Apr 19, 201737.9037.9037.8637.8637.86600
Apr 18, 201737.5137.5637.5137.5637.56700
Apr 17, 201737.6437.7237.6037.7037.701,700
Apr 13, 201737.4937.4937.4937.4937.49500
Apr 12, 201738.0038.0037.6937.6937.691,400
Apr 11, 201737.8437.9337.7137.9137.914,100
Apr 10, 201737.8038.0137.5837.9937.993,200
Apr 07, 201737.8537.9237.8537.8837.883,300
Apr 06, 201737.8537.9637.6737.8637.864,100
Apr 05, 201738.0038.1637.9237.9237.923,800
Apr 04, 201737.6537.8737.6537.8237.822,300
Apr 03, 201737.9137.9537.8337.8337.831,100
Mar 31, 201738.0138.0337.9738.0138.0110,800
Mar 30, 201737.8237.8937.8237.8937.89900
Mar 29, 201737.5537.7537.5537.7537.753,200
Mar 28, 201737.3737.6837.3737.6437.6425,300
Mar 27, 201737.0137.3836.9537.3837.387,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...