U.S. Markets closed

AlphaClone Alternative Alpha ETF (ALFA)

BATS - BATS Real Time Price. Currency in USD
Add to watchlist
87.25+0.88 (+1.02%)
At close: 11:41AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 2021------
Sep 21, 2021------
Sep 20, 2021------
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 202189.3889.3889.3889.3889.3840,000
Sep 02, 202188.7288.7288.0788.0788.07130,000
Sep 01, 202187.5088.2487.5087.7287.72200,000
Aug 31, 202187.1087.4387.1087.1887.18160,000
Aug 30, 202187.9588.0787.7188.0488.0490,000
Aug 27, 202186.3487.6186.3487.5887.58150,000
Aug 26, 202186.3986.3985.9685.9685.96110,000
Aug 25, 202186.4386.6886.4386.6886.6850,000
Aug 24, 202186.3086.3086.3086.3086.3020,000
Aug 23, 202184.9784.9784.9784.9784.9770,000
Aug 20, 202183.5883.8283.5883.8283.8250,000
Aug 19, 202182.9882.9882.9882.9882.9830,000
Aug 18, 202183.7583.7583.7583.7583.7520,000
Aug 17, 202183.8484.1283.8484.1284.1280,000
Aug 16, 202184.8085.4584.8085.2885.2880,000
Aug 13, 202186.2686.2686.2686.2686.2610,000
Aug 12, 202186.2086.3386.2086.3386.3340,000
Aug 11, 202186.1786.1786.1786.1786.1720,000
Aug 10, 202186.5886.5886.1186.1186.1160,000
Aug 09, 202185.8886.4685.8886.4686.4660,000
Aug 06, 202186.5286.5285.8785.8785.8780,000
Aug 05, 202186.7786.7786.7786.7786.7740,000
Aug 04, 202185.6285.6285.6285.6285.6220,000
Aug 03, 202184.7284.9484.3184.9484.941,600
Aug 02, 2021------
Jul 30, 202184.7384.7384.7384.7384.73200
Jul 29, 202186.0086.4385.9485.9485.941,900
Jul 28, 202186.1686.7086.1686.5186.51700
Jul 27, 202184.9585.2884.7485.2885.281,200
Jul 26, 202186.9386.9386.4186.4786.472,200
Jul 23, 202186.3786.8386.3786.8386.831,500
Jul 22, 202185.6385.6885.6385.6885.68200
Jul 21, 202184.7085.0484.7085.0485.04900
Jul 20, 202183.6284.3683.6284.1384.132,200
Jul 19, 202179.7981.8879.7981.8581.854,300
Jul 16, 202182.4582.4581.7181.7181.71500
Jul 15, 202182.9082.9082.3982.3982.39600
Jul 14, 202183.3583.3583.2483.2483.24400
Jul 13, 202185.4085.5084.6984.6984.69900
Jul 12, 202185.3285.3285.3285.3285.32300
Jul 09, 202185.0485.0485.0485.0485.04300
Jul 08, 202183.5483.5483.5483.5483.54200
Jul 07, 202184.3684.3684.2784.2784.277,100
Jul 06, 202184.4784.9884.4784.9884.981,100
Jul 02, 202184.6985.1084.5184.5384.531,200
Jul 01, 202183.9184.3883.9184.3884.38800
Jun 30, 202184.8084.8084.5984.5984.59400
Jun 29, 202185.1585.1585.1585.1585.15200
Jun 28, 202184.9284.9284.9284.9284.92300
Jun 25, 202184.0084.0084.0084.0084.00400
Jun 24, 202183.9083.9083.6983.6983.69400
Jun 23, 202183.1983.5083.1983.5083.501,100
Jun 22, 202182.3282.8682.3282.8682.86600
Jun 21, 202181.4781.5380.0681.4881.481,600
Jun 18, 202180.5581.0480.5381.0481.04900
Jun 17, 202180.2080.7780.2080.7780.77800
Jun 16, 202179.1179.3178.5379.1679.161,500
Jun 15, 202178.9778.9778.8578.8578.85400
Jun 14, 202179.7379.7379.7379.7379.73300
Jun 11, 202178.1578.7278.1578.7278.721,100
Jun 10, 202178.0778.0778.0778.0778.07-
Jun 09, 202178.4778.4877.3077.3077.30700
Jun 08, 202177.8778.0177.8678.0178.01500
Jun 07, 202177.1077.3977.1077.3977.393,200
Jun 04, 202176.7576.7576.7576.7576.75500
Jun 03, 202176.4676.4675.8375.8375.831,100
Jun 02, 202177.7177.7177.2477.5277.521,000
Jun 01, 202177.4577.7577.4577.5377.539,400
May 28, 202177.8577.8577.3477.3477.34700
May 27, 202177.4477.4477.4477.4477.441,000
May 26, 202176.6576.8476.6576.8476.84900
May 25, 202176.0376.0375.8275.8275.82500
May 24, 202175.8676.0175.7675.8875.882,800
May 21, 202175.1475.2074.8174.8174.812,600
May 20, 202173.5174.9373.5074.8174.811,800
May 19, 202171.4572.8471.4572.8472.84800
May 18, 202173.5373.5372.8172.8572.856,000
May 17, 202171.9972.2171.4172.2172.211,600
May 14, 202172.1272.7272.1272.7272.721,000
May 13, 202170.6070.6470.0070.3870.384,500
May 12, 202170.6070.6070.6070.6070.60300
May 11, 202172.8573.2172.8573.2173.21500
May 10, 202172.8072.8072.7172.7172.711,000
May 07, 202175.0075.0075.0075.0075.00400
May 06, 202174.7074.7073.3873.9173.91600
May 05, 202175.9676.1174.9374.9374.93500
May 04, 202176.9776.9775.5575.9775.971,500
May 03, 202177.9477.9477.9477.9477.94400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...