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 (%)
Jul 29, 2016 19.86 19.86 19.86 19.86 101 +0.00(+0.00%)
Jul 28, 2016 19.86 19.86 19.86 19.86 7,304 -0.14(-0.69%)
Jul 27, 2016 20.06 20.08 19.99 19.99 12,023 +0.05(+0.25%)
Jul 26, 2016 19.90 19.94 19.83 19.94 9,719 +0.03(+0.15%)
Jul 22, 2016 19.93 19.91 19.91 19.91 1,927 +0.04(+0.20%)
Jul 21, 2016 20.00 20.04 19.88 19.88 9,617 +0.14(+0.71%)
Jul 19, 2016 19.85 19.85 19.74 19.74 75 -0.13(-0.65%)
Jul 18, 2016 19.66 19.86 19.66 19.86 920 +0.33(+1.71%)
Jul 15, 2016 19.53 19.53 19.53 19.53 101 -0.21(-1.06%)
Jul 14, 2016 19.70 19.76 19.67 19.74 2,407 +0.10(+0.51%)
Jul 13, 2016 19.65 19.65 19.62 19.64 2,913 -0.04(-0.20%)
Jul 12, 2016 19.52 19.68 19.52 19.68 555 +0.24(+1.22%)
Jul 11, 2016 19.44 19.44 19.44 19.44 101 +0.47(+2.50%)
Jul 08, 2016 19.06 18.97 18.97 18.97 1,973 +0.00(+0.00%)
Jul 07, 2016 18.97 18.97 18.97 18.97 3,230 +0.06(+0.31%)
Jul 06, 2016 18.78 18.91 18.71 18.91 4,168 -0.06(-0.31%)
Jul 05, 2016 19.01 19.04 18.97 18.97 888 -0.23(-1.18%)
Jul 01, 2016 19.20 19.20 19.20 19.20 405 +0.20(+1.04%)
Jun 30, 2016 19.00 19.00 19.00 19.00 241 +0.21(+1.10%)
Jun 29, 2016 18.65 18.79 18.65 18.79 866 +0.57(+3.14%)
Jun 28, 2016 18.05 18.22 18.05 18.22 238 -0.13(-0.70%)
Jun 24, 2016 18.35 18.35 18.35 18.35 71 -0.63(-3.32%)
Jun 23, 2016 18.98 18.98 18.98 18.98 567 +0.22(+1.16%)
Jun 22, 2016 18.86 18.86 18.76 18.76 8,031 +0.02(+0.11%)
Jun 21, 2016 18.74 18.74 18.74 18.74 218 -0.00(-0.03%)
Jun 20, 2016 18.57 18.84 18.57 18.75 587 +0.41(+2.23%)
Jun 17, 2016 18.35 18.36 18.33 18.34 1,320 -0.02(-0.11%)
Jun 16, 2016 18.13 18.36 18.12 18.36 1,414 -0.03(-0.16%)
Jun 15, 2016 18.50 18.50 18.39 18.39 2,752 +0.16(+0.87%)
Jun 14, 2016 18.47 18.47 18.23 18.23 14,566 -1.22(-6.28%)
Jun 08, 2016 19.52 19.52 19.45 19.45 50 -0.04(-0.20%)
Jun 07, 2016 19.47 19.49 19.47 19.49 392 +0.00(+0.00%)
Jun 06, 2016 19.48 19.49 19.48 19.49 1,980 +0.09(+0.46%)
Jun 03, 2016 19.42 19.42 19.38 19.40 1,486 +0.01(+0.05%)
Jun 02, 2016 19.43 19.43 19.31 19.39 2,117 +0.05(+0.25%)
Jun 01, 2016 19.34 19.34 19.34 19.34 292 -0.03(-0.15%)
May 31, 2016 19.58 19.58 19.37 19.37 20,844 -0.04(-0.20%)
May 27, 2016 19.41 19.41 19.41 19.41 101 +0.08(+0.41%)
May 26, 2016 19.34 19.34 19.33 19.33 1,138 +0.01(+0.05%)
May 25, 2016 19.64 19.64 19.32 19.32 2,439 +0.22(+1.14%)
May 24, 2016 19.11 19.11 19.10 19.11 911 +0.24(+1.25%)
May 23, 2016 18.88 18.89 18.82 18.87 5,542 +0.04(+0.21%)
May 20, 2016 18.79 18.83 18.79 18.83 3,925 +0.24(+1.27%)
May 19, 2016 18.59 18.59 18.59 18.59 8,067 -0.14(-0.74%)
May 18, 2016 18.83 18.83 18.70 18.73 1,496 +0.00(+0.01%)
May 17, 2016 18.84 18.84 18.73 18.73 2,839 -0.08(-0.43%)
May 16, 2016 18.81 18.81 18.81 18.81 1,014 +0.30(+1.60%)
May 13, 2016 18.55 18.55 18.52 18.52 1,411 -0.08(-0.42%)
May 12, 2016 18.77 18.77 18.48 18.59 2,908 -0.32(-1.67%)
May 10, 2016 19.02 18.91 18.91 18.91 4,158 +0.14(+0.74%)
May 09, 2016 18.98 18.98 18.77 18.77 963 +0.01(+0.06%)
May 06, 2016 18.64 18.79 18.63 18.76 11,488 -0.23(-1.20%)
May 05, 2016 18.90 18.99 18.90 18.99 4,002 +0.03(+0.16%)
May 04, 2016 18.96 18.96 18.96 18.96 5,331 -0.12(-0.64%)
May 03, 2016 19.24 19.24 19.08 19.08 621 -0.27(-1.38%)
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.