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 (%)
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%)
May 02, 2016 19.38 19.40 19.35 19.35 1,097 -0.21(-1.08%)
Apr 29, 2016 19.60 19.65 19.56 19.56 5,885 +0.02(+0.10%)
Apr 28, 2016 19.66 19.66 19.54 19.54 732 +0.06(+0.30%)
Apr 27, 2016 19.48 19.48 19.48 19.48 101 -0.15(-0.75%)
Apr 26, 2016 19.58 19.65 19.58 19.63 6,284 +0.06(+0.30%)
Apr 25, 2016 19.83 19.83 19.56 19.57 10,416 -0.20(-1.00%)
Apr 22, 2016 19.90 19.90 19.72 19.77 7,200 -0.02(-0.10%)
Apr 21, 2016 19.97 20.08 19.79 19.79 5,287 -0.24(-1.18%)
Apr 20, 2016 20.02 20.02 20.02 20.02 101 +0.11(+0.54%)
Apr 19, 2016 19.90 19.97 19.90 19.91 2,055 +0.24(+1.23%)
Apr 18, 2016 19.57 19.69 19.57 19.67 9,972 -0.01(-0.03%)
Apr 15, 2016 19.95 19.95 19.65 19.68 15,645 +0.02(+0.10%)
Apr 14, 2016 19.52 19.66 19.52 19.66 7,785 +0.04(+0.20%)
Apr 13, 2016 19.60 19.62 19.60 19.62 1,250 +0.45(+2.37%)
Apr 12, 2016 19.25 19.25 19.17 19.17 14,076 -0.09(-0.46%)
Apr 11, 2016 19.29 19.29 19.25 19.25 8,421 +0.00(+0.00%)
Apr 08, 2016 19.22 19.25 19.22 19.25 13,494 +0.18(+0.93%)
Apr 07, 2016 19.28 19.28 19.07 19.08 9,213 +0.06(+0.33%)
Apr 06, 2016 19.01 19.01 19.01 19.01 361 +0.01(+0.03%)
Apr 05, 2016 19.26 19.26 19.01 19.01 2,009 -0.30(-1.56%)
Apr 04, 2016 19.19 19.31 19.19 19.31 14,529 +0.35(+1.85%)
Mar 30, 2016 18.95 18.96 18.95 18.96 50 -0.06(-0.31%)
Mar 29, 2016 19.02 19.02 19.02 19.02 2,086 +0.16(+0.84%)
Mar 28, 2016 19.15 19.16 18.86 18.86 2,452 -0.13(-0.68%)
Mar 24, 2016 18.99 18.99 18.99 18.99 1,318 +0.10(+0.52%)
Mar 22, 2016 18.89 18.89 18.89 18.89 304 +0.02(+0.10%)
Mar 21, 2016 18.90 18.90 18.85 18.87 2,306 +0.02(+0.10%)
Mar 18, 2016 19.52 19.52 18.73 18.85 11,491 +0.24(+1.27%)
Mar 17, 2016 18.61 18.61 18.61 18.61 1,889 +0.03(+0.16%)
Mar 16, 2016 18.72 18.72 18.58 18.58 555 -0.13(-0.68%)
Mar 11, 2016 18.71 18.71 18.71 18.71 2,028 -0.09(-0.47%)
Mar 10, 2016 18.80 18.80 18.80 18.80 101 -0.02(-0.10%)
Mar 07, 2016 18.81 18.82 18.82 18.82 1,115 -0.11(-0.57%)
Mar 04, 2016 18.93 18.93 18.93 18.93 202 +0.04(+0.24%)
Mar 03, 2016 18.89 18.89 18.88 18.88 12,279 -0.13(-0.70%)
Mar 02, 2016 19.02 19.02 19.02 19.02 1,327 +0.00(+0.00%)
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.