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 (%)
Sep 30, 2016 20.44 20.44 20.44 20.44 101 -0.22(-1.07%)
Sep 29, 2016 20.66 20.66 20.66 20.66 111 +0.00(+0.00%)
Sep 28, 2016 20.66 20.66 20.66 20.66 145 +0.00(+0.00%)
Sep 27, 2016 20.66 20.66 20.66 20.66 192 +0.00(+0.00%)
Sep 23, 2016 20.65 20.66 20.66 20.66 3,347 -0.14(-0.66%)
Sep 22, 2016 20.73 20.86 20.73 20.80 2,332 +0.30(+1.44%)
Sep 21, 2016 20.52 20.52 20.47 20.51 5,426 +0.21(+1.02%)
Sep 19, 2016 20.30 20.30 20.30 20.30 101 +0.09(+0.44%)
Sep 13, 2016 20.21 20.21 20.21 20.21 710 -0.06(-0.30%)
Sep 12, 2016 20.23 20.27 20.22 20.27 20,071 -0.05(-0.25%)
Sep 09, 2016 20.39 20.39 20.29 20.32 13,362 -0.34(-1.67%)
Sep 08, 2016 20.66 20.66 20.66 20.66 182 -0.02(-0.10%)
Sep 07, 2016 20.62 20.68 20.62 20.68 9,775 +0.30(+1.45%)
Sep 02, 2016 20.39 20.39 20.39 20.39 202 +0.25(+1.22%)
Sep 01, 2016 20.14 20.14 20.14 20.14 1,416 +0.15(+0.74%)
Aug 31, 2016 19.99 20.04 19.99 19.99 355 -0.32(-1.55%)
Aug 26, 2016 20.31 20.31 20.31 20.31 405 +0.22(+1.08%)
Aug 25, 2016 20.07 20.24 20.07 20.09 2,551 +0.00(+0.00%)
Aug 24, 2016 20.38 20.38 20.09 20.09 9,875 -0.30(-1.45%)
Aug 22, 2016 20.48 20.39 20.39 20.39 507 -0.21(-1.01%)
Aug 19, 2016 20.48 20.60 20.48 20.60 82,870 +0.06(+0.29%)
Aug 18, 2016 20.52 20.54 20.52 20.54 347 +0.05(+0.24%)
Aug 17, 2016 20.50 20.53 20.48 20.49 1,746 -0.12(-0.56%)
Aug 16, 2016 20.59 20.60 20.59 20.60 481 +0.14(+0.66%)
Aug 15, 2016 20.47 20.47 20.47 20.47 126 +0.29(+1.42%)
Aug 12, 2016 20.18 20.18 20.18 20.18 101 -0.03(-0.16%)
Aug 11, 2016 20.12 20.21 20.12 20.21 1,704 +0.03(+0.16%)
Aug 10, 2016 20.13 20.18 20.13 20.18 755 +0.19(+0.94%)
Aug 09, 2016 19.86 19.99 19.86 19.99 608 +0.10(+0.50%)
Aug 08, 2016 19.90 19.90 19.90 19.90 101 -0.01(-0.05%)
Aug 05, 2016 19.79 19.91 19.79 19.91 1,443 +0.10(+0.50%)
Aug 04, 2016 19.67 19.91 19.67 19.81 686 +0.04(+0.20%)
Aug 03, 2016 19.68 19.77 19.66 19.77 2,677 -0.20(-0.99%)
Aug 02, 2016 19.96 19.96 19.96 19.96 1,500 +0.11(+0.55%)
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%)
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.