ALFA - AlphaClone Alternative Alpha ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201953.0953.1953.0953.1953.19248
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
Jun 25, 201952.5252.7551.8051.8051.805,300
Jun 24, 201952.8452.8452.6452.6452.64100
Jun 21, 201952.8852.8952.8652.8652.86600
Jun 20, 201953.1053.1052.7153.0853.081,800
Jun 19, 201952.0252.4151.9652.4152.41400
Jun 18, 201951.8352.4351.8352.1352.134,400
Jun 17, 201951.8251.8251.8251.8251.82100
Jun 14, 201951.4951.5851.4951.5751.57300
Jun 13, 201951.5851.6351.5851.6051.60500
Jun 12, 201951.4851.5951.4851.5951.59300
Jun 11, 201951.4151.6451.4151.5651.56800
Jun 10, 201952.3552.3551.6851.6851.681,300
Jun 07, 201951.3851.6151.3851.4551.452,100
Jun 06, 201950.5750.8750.4750.8750.871,100
Jun 05, 201950.2650.5450.0250.5450.54700
Jun 04, 201949.5450.1049.5450.1050.10500
Jun 03, 201949.1749.2548.8049.0849.088,700
May 31, 201949.7449.7449.7449.7449.74100
May 30, 201950.3150.3150.3150.3150.31100
May 29, 201950.1450.1550.0650.1050.101,600
May 28, 201951.1451.1450.6850.6850.68100
May 24, 201950.8850.8850.8850.8850.88100
May 23, 201950.9150.9150.5550.7950.79700
May 22, 201951.4951.4951.4651.4651.46200
May 21, 201951.5051.5051.4451.4451.44500
May 20, 201951.0651.1251.0651.0651.06500
May 17, 201951.4551.5851.4151.4151.41400
May 16, 201951.9152.0051.6851.6851.682,300
May 15, 201950.9151.0850.9151.0751.07600
May 14, 201950.4650.9050.4650.7550.751,300
May 13, 201950.3750.3750.0050.1450.142,800
May 10, 201950.8851.6450.8851.6451.64900
May 09, 201950.9251.6450.9251.6351.635,100
May 08, 201951.5451.9951.5451.7851.782,000
May 07, 201951.0752.2551.0751.6451.647,200
May 06, 201951.3152.6551.3152.6552.652,100
May 03, 201952.2952.7952.2952.7552.756,100
May 02, 201952.1452.2252.1452.2252.22200
May 01, 201952.7852.7952.3052.3052.301,100
Apr 30, 201952.8252.8252.4952.8052.80500
Apr 29, 201953.1053.1052.9853.0453.041,500
Apr 26, 201952.6652.9152.6652.9152.911,000
Apr 25, 201952.1752.5652.1752.4852.482,200
Apr 24, 201951.7252.4051.7252.3052.303,600
Apr 23, 201952.0152.2952.0152.2552.253,900
Apr 22, 201951.3451.7551.3451.7551.75500
Apr 18, 201951.3251.3951.0451.3951.39900
Apr 17, 201951.3151.4051.3151.3351.335,100
Apr 16, 201951.7251.7251.5351.5351.531,000
Apr 15, 201951.6551.6951.4151.6451.642,200
Apr 12, 201951.6151.7551.6051.6651.661,600
Apr 11, 201951.4051.4751.4051.4051.402,200
Apr 10, 201951.3751.5051.3751.5051.50700
Apr 09, 201951.1851.1851.1851.1851.18100
Apr 08, 201951.4951.4951.2351.4251.421,300
Apr 05, 201951.3751.3751.3751.3751.37100
Apr 04, 201951.2251.2251.2251.2251.22100
Apr 03, 201951.3151.3551.3151.3251.32400
Apr 02, 201950.7551.1850.7551.1851.184,000
Apr 01, 201950.8650.9150.8050.9150.913,900
Mar 29, 201950.5650.5650.3250.3750.37300
Mar 28, 201949.8550.1449.8550.1450.14700
Mar 27, 201949.9449.9449.5749.8249.821,100
Mar 26, 201950.1150.2649.9550.0550.054,100
Mar 25, 201949.0849.8249.0849.6649.66900
Mar 22, 201950.3050.3049.5949.5949.592,000
Mar 21, 201950.2550.7350.2550.6950.693,000
Mar 20, 201950.0550.2949.8250.1250.121,700
Mar 19, 201950.5150.6850.2350.2350.234,200
Mar 18, 201950.1850.2250.0550.2250.221,600
Mar 15, 201949.9150.1049.9149.9749.971,500
Mar 14, 201949.8849.9449.8349.8549.858,400
Mar 13, 201949.3750.0649.3749.8849.881,200
Mar 12, 201949.4649.7049.4649.5649.56400
Mar 11, 201948.6549.3348.6549.3349.33600
Mar 08, 201947.5448.2447.5448.2448.244,600
Mar 07, 201948.5748.5848.3348.4748.471,400
Mar 06, 201948.7648.8148.6148.7148.712,700
Mar 05, 201948.9549.0248.9448.9748.97600
Mar 04, 201949.3549.3548.4548.7448.744,100
Mar 01, 201949.0249.3749.0249.2949.292,300
Feb 28, 201948.4748.7548.4748.6448.64900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...