Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AlphaClone International ETF (NY: ALFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 28, 2016 20.25 20.25 20.25 0 -0.40(-1.94%)
Oct 21, 2016 20.65 20.65 20.65 0 +0.28(+1.37%)
Oct 14, 2016 20.35 20.37 20.37 20.37 1,800 +0.14(+0.69%)
Oct 13, 2016 20.23 20.23 20.23 20.23 602 -0.70(-3.34%)
Oct 10, 2016 20.93 20.93 20.93 20.93 10 +0.03(+0.14%)
Oct 05, 2016 20.90 20.90 20.90 20.90 100 +0.16(+0.79%)
Oct 03, 2016 20.74 20.74 20.74 20.74 45 +0.00(+0.00%)
Sep 30, 2016 20.74 20.74 20.74 20.74 100 -0.22(-1.07%)
Sep 29, 2016 20.96 20.96 20.96 20.96 110 +0.00(+0.00%)
Sep 28, 2016 20.96 20.96 20.96 20.96 143 +0.00(+0.00%)
Sep 27, 2016 20.96 20.96 20.96 20.96 190 +0.00(+0.00%)
Sep 23, 2016 20.95 20.96 20.96 20.96 3,300 -0.14(-0.66%)
Sep 22, 2016 21.03 21.16 21.03 21.10 2,300 +0.30(+1.44%)
Sep 21, 2016 20.82 20.82 20.76 20.80 5,350 +0.21(+1.02%)
Sep 19, 2016 20.59 20.59 20.59 20.59 100 +0.09(+0.44%)
Sep 13, 2016 20.50 20.50 20.50 20.50 700 -0.06(-0.30%)
Sep 12, 2016 20.52 20.56 20.51 20.56 19,788 -0.05(-0.25%)
Sep 09, 2016 20.68 20.68 20.58 20.61 13,174 -0.35(-1.67%)
Sep 08, 2016 20.96 20.96 20.96 20.96 180 -0.02(-0.10%)
Sep 07, 2016 20.92 20.98 20.92 20.98 9,638 +0.30(+1.45%)
Sep 02, 2016 20.68 20.68 20.68 20.68 200 +0.25(+1.22%)
Sep 01, 2016 20.43 20.43 20.43 20.43 1,397 +0.15(+0.74%)
Aug 31, 2016 20.28 20.33 20.28 20.28 350 -0.32(-1.55%)
Aug 26, 2016 20.60 20.60 20.60 20.60 400 +0.22(+1.08%)
Aug 25, 2016 20.36 20.53 20.36 20.38 2,515 +0.00(+0.00%)
Aug 24, 2016 20.67 20.67 20.38 20.38 9,736 -0.30(-1.45%)
Aug 22, 2016 20.77 20.68 20.68 20.68 500 -0.21(-1.01%)
Aug 19, 2016 20.77 20.89 20.77 20.89 81,701 +0.06(+0.29%)
Aug 18, 2016 20.81 20.83 20.81 20.83 343 +0.05(+0.24%)
Aug 17, 2016 20.79 20.82 20.77 20.78 1,722 -0.12(-0.56%)
Aug 16, 2016 20.88 20.90 20.88 20.90 475 +0.14(+0.66%)
Aug 15, 2016 20.76 20.76 20.76 20.76 125 +0.29(+1.42%)
Aug 12, 2016 20.47 20.47 20.47 20.47 100 -0.03(-0.16%)
Aug 11, 2016 20.41 20.50 20.41 20.50 1,680 +0.03(+0.16%)
Aug 10, 2016 20.42 20.47 20.42 20.47 745 +0.19(+0.94%)
Aug 09, 2016 20.14 20.28 20.14 20.28 600 +0.10(+0.50%)
Aug 08, 2016 20.18 20.18 20.18 20.18 100 -0.01(-0.05%)
Aug 05, 2016 20.07 20.19 20.07 20.19 1,423 +0.10(+0.50%)
Aug 04, 2016 19.95 20.19 19.95 20.09 677 +0.04(+0.20%)
Aug 03, 2016 19.96 20.05 19.94 20.05 2,640 -0.20(-0.99%)
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.