ALFA - AlphaClone Alternative Alpha ETF

BATS - BATS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201951.0651.0651.0651.0651.06437
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
Feb 27, 201948.5048.5548.3948.4748.471,100
Feb 26, 201948.3848.4248.2848.4248.42500
Feb 25, 201949.2249.2248.4748.4748.476,100
Feb 22, 201947.3648.4047.3648.4048.401,500
Feb 21, 201947.6647.6647.6647.6647.66100
Feb 20, 201947.8847.9547.8847.9547.95700
Feb 19, 201948.0048.4248.0048.2848.281,400
Feb 15, 201947.4548.0547.4548.0548.05700
Feb 14, 201947.3747.6247.3747.6247.62300
Feb 13, 201947.4647.6147.3747.4247.421,600
Feb 12, 201947.0247.3247.0247.3247.32900
Feb 11, 201946.7746.8146.4646.5446.543,200
Feb 08, 201946.2446.5446.2446.5446.54600
Feb 07, 201946.5046.5046.1646.4446.443,000
Feb 06, 201946.9146.9746.7946.9146.911,500
Feb 05, 201947.0647.2947.0647.2947.296,900
Feb 04, 201946.6046.9446.5346.8846.883,800
Feb 01, 201946.4146.6546.4146.5446.541,400
Jan 31, 201946.3046.5646.2846.4646.465,700
Jan 30, 201945.2445.7945.2445.7645.762,000
Jan 29, 201945.0645.0644.9845.0045.001,200
Jan 28, 201945.4445.4445.0445.3245.321,400
Jan 25, 201945.6145.6945.5445.6545.651,500
Jan 24, 201944.9745.0844.9745.0845.08500
Jan 23, 201944.9244.9244.5444.9244.92400
Jan 22, 201945.3845.3844.8344.8344.831,300
Jan 18, 201945.6746.1045.6745.9345.931,000
Jan 17, 201945.3545.7345.3145.5545.55600
Jan 16, 201945.1345.3545.1345.2145.211,600
Jan 15, 201944.7744.7944.6044.7744.771,600
Jan 14, 201944.2144.2244.1344.2244.22600
Jan 11, 201944.2144.5744.1644.5744.571,500
Jan 10, 201944.0844.6143.9544.6144.612,800
Jan 09, 201944.2044.5344.1944.3644.366,200
Jan 08, 201943.4744.0843.4444.0644.061,500
Jan 07, 201943.2443.6243.2043.6243.62600
Jan 04, 201942.2042.9942.2042.9942.991,100
Jan 03, 201941.4441.9441.3641.3641.361,500
Jan 02, 201941.7542.5041.6742.4242.423,800
Dec 31, 201842.3642.3642.1142.2942.291,500
Dec 28, 201841.7942.2041.7942.1242.121,300
Dec 27, 201841.4142.0440.9842.0442.04600
Dec 26, 201840.2141.8839.8141.8841.885,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...