ALFA - ETF Series Solutions - AlphaClone Alternative Alpha ETF

BATS - BATS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...