Mstar Alternative Solutions ETF (NY: ALTS )

37.89 USD +0.11 (+0.30%)
Official Closing Price Updated: 8:00 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 37.89 37.89 37.89 37.89 3,937 +0.11(+0.30%)
Mar 05, 2021 37.65 37.96 37.65 37.78 600 +0.08(+0.21%)
Mar 04, 2021 37.84 37.84 37.70 37.70 534 -0.30(-0.80%)
Mar 03, 2021 37.82 38.00 37.82 38.00 3,303 -0.07(-0.18%)
Mar 02, 2021 37.87 38.07 37.87 38.07 257 +0.02(+0.06%)
Mar 01, 2021 38.05 38.05 38.05 38.05 20 +0.23(+0.60%)
Feb 26, 2021 37.73 37.92 37.73 37.82 600 +0.07(+0.19%)
Feb 25, 2021 38.19 38.19 37.75 37.75 762 -0.34(-0.88%)
Feb 24, 2021 38.10 38.10 38.08 38.08 158 +0.20(+0.53%)
Feb 23, 2021 37.89 37.89 37.89 37.89 86 -0.04(-0.09%)
Feb 22, 2021 37.94 38.03 37.92 37.92 1,744 +0.05(+0.14%)
Feb 19, 2021 38.05 38.05 37.87 37.87 700 +0.00(+0.01%)
Feb 18, 2021 37.99 37.99 37.86 37.86 286 -0.19(-0.51%)
Feb 17, 2021 38.09 38.09 38.06 38.06 292 -0.08(-0.22%)
Feb 16, 2021 38.18 38.22 38.14 38.14 1,143 +0.02(+0.05%)
Feb 12, 2021 37.98 38.12 37.97 38.12 24,800 +0.22(+0.58%)
Feb 11, 2021 37.93 37.95 37.87 37.90 21,913 -0.06(-0.16%)
Feb 10, 2021 37.96 38.15 37.96 37.96 775 +0.03(+0.09%)
Feb 09, 2021 37.93 37.98 37.93 37.93 227 +0.04(+0.11%)
Feb 08, 2021 37.88 37.88 37.88 37.88 45 +0.07(+0.19%)
Feb 05, 2021 37.81 37.81 37.81 37.81 100 +0.19(+0.52%)
Feb 04, 2021 37.57 37.62 37.57 37.62 263 +0.10(+0.26%)
Feb 03, 2021 37.52 37.52 37.52 37.52 83 +0.09(+0.24%)
Feb 02, 2021 37.44 37.44 37.44 37.44 237 +0.18(+0.48%)
Feb 01, 2021 37.26 37.26 37.12 37.26 355 +0.13(+0.36%)
Jan 29, 2021 37.20 37.20 37.12 37.12 100 -0.14(-0.36%)
Jan 28, 2021 37.26 37.26 37.26 37.26 3 +0.14(+0.37%)
Jan 27, 2021 37.10 37.12 37.10 37.12 1,001 -0.25(-0.66%)
Jan 26, 2021 37.37 37.37 37.37 37.37 105 -0.05(-0.14%)
Jan 25, 2021 37.43 37.46 37.32 37.42 2,731 -0.10(-0.25%)
Jan 22, 2021 37.37 37.51 37.37 37.51 2,000 -0.06(-0.16%)
Jan 21, 2021 37.54 37.57 37.54 37.57 461 +0.01(+0.03%)
Jan 20, 2021 37.65 37.65 37.55 37.56 707 +0.10(+0.27%)
Jan 19, 2021 37.53 37.53 37.47 37.47 1,034 +0.12(+0.32%)
Jan 15, 2021 37.40 37.40 37.35 37.35 500 -0.15(-0.40%)
Jan 14, 2021 37.44 37.51 37.44 37.49 3,472 +0.22(+0.60%)
Jan 13, 2021 37.27 37.27 37.27 37.27 21 +0.01(+0.03%)
Jan 12, 2021 37.21 37.26 37.21 37.26 489 +0.12(+0.33%)
Jan 11, 2021 37.09 37.13 37.09 37.13 909 -0.14(-0.38%)
Jan 08, 2021 37.44 37.44 37.28 37.28 900 +0.02(+0.06%)
Jan 07, 2021 37.24 37.30 37.21 37.25 2,119 +0.13(+0.34%)
Jan 06, 2021 37.07 37.13 37.07 37.13 435 +0.20(+0.54%)
Jan 05, 2021 36.81 36.93 36.81 36.93 1,319 +0.21(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.