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, 2018 25.51 25.51 25.23 25.23 1,293 -0.57(-2.21%)
May 30, 2018 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
May 29, 2018 25.80 25.80 25.80 25.80 38 +0.00(+0.00%)
May 25, 2018 25.80 25.80 25.80 0 +0.00(+0.00%)
May 24, 2018 25.80 25.80 25.80 25.80 0 +0.00(+0.00%)
May 23, 2018 25.80 25.80 25.80 25.80 15 +0.00(+0.00%)
May 22, 2018 25.80 25.80 25.80 25.80 220 +0.08(+0.31%)
May 21, 2018 25.72 25.72 25.72 25.72 151 -0.20(-0.75%)
May 18, 2018 25.91 25.91 25.91 25.91 2 +0.00(+0.00%)
May 17, 2018 25.91 25.91 25.91 25.91 160 +0.06(+0.25%)
May 16, 2018 25.81 25.89 25.81 25.85 1,754 +0.09(+0.35%)
May 15, 2018 25.76 25.76 25.76 25.76 1 -0.08(-0.31%)
May 14, 2018 25.84 25.84 25.84 25.84 1 +0.00(+0.00%)
May 11, 2018 25.84 25.84 25.84 25.84 464 +0.48(+1.89%)
May 10, 2018 25.36 25.36 25.36 25.36 15 +0.00(+0.00%)
May 09, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 08, 2018 25.36 25.36 25.36 25.36 144 -0.05(-0.20%)
May 07, 2018 25.45 25.45 25.41 25.41 528 +0.05(+0.20%)
May 04, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 03, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 02, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
May 01, 2018 25.36 25.36 25.36 25.36 41 +0.00(+0.00%)
Apr 30, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 27, 2018 25.36 25.36 25.36 25.36 0 +0.00(+0.00%)
Apr 26, 2018 25.03 25.36 25.03 25.36 100 +0.00(+0.00%)
Apr 25, 2018 25.36 25.36 25.36 25.36 6 +0.00(+0.00%)
Apr 24, 2018 25.36 25.36 25.36 25.36 100 -0.15(-0.59%)
Apr 23, 2018 25.51 25.51 25.51 25.51 1 +0.00(+0.00%)
Apr 20, 2018 25.51 25.51 25.51 25.51 0 +0.00(+0.00%)
Apr 19, 2018 25.51 25.51 25.51 25.51 150 -0.08(-0.31%)
Apr 18, 2018 25.63 25.70 25.56 25.59 631 +0.34(+1.35%)
Apr 17, 2018 25.25 25.25 25.25 25.25 25 +0.00(+0.00%)
Apr 16, 2018 25.25 25.25 25.25 25.25 0 +0.00(+0.00%)
Apr 13, 2018 25.26 25.26 25.25 25.25 6,866 +0.02(+0.08%)
Apr 12, 2018 25.23 25.23 25.23 25.23 0 +0.00(+0.00%)
Apr 11, 2018 25.23 25.23 25.23 25.23 293 -0.22(-0.86%)
Apr 10, 2018 25.45 25.45 25.45 25.45 6 +0.26(+1.03%)
Apr 09, 2018 25.19 25.19 25.19 25.19 102 +0.09(+0.36%)
Apr 06, 2018 25.10 25.10 25.10 25.10 7 +0.07(+0.28%)
Apr 05, 2018 25.03 25.03 25.03 25.03 1 +0.63(+2.58%)
Apr 04, 2018 24.40 24.40 24.40 24.40 2 -0.16(-0.65%)
Apr 03, 2018 24.65 24.65 24.56 24.56 5,706 -0.45(-1.80%)
Apr 02, 2018 25.01 25.01 25.01 25.01 99 -0.01(-0.04%)
Mar 29, 2018 25.02 25.02 25.02 0 +0.44(+1.77%)
Mar 28, 2018 24.58 24.58 24.58 24.58 260 -0.14(-0.55%)
Mar 27, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Mar 26, 2018 24.72 24.72 24.72 24.72 101 +0.00(+0.00%)
Mar 23, 2018 24.72 24.72 24.72 24.72 0 +0.00(+0.00%)
Mar 22, 2018 24.79 24.96 24.72 24.72 871 -0.52(-2.06%)
Mar 21, 2018 25.24 25.24 25.24 25.24 0 +0.00(+0.00%)
Mar 20, 2018 25.24 25.24 25.24 25.24 183 +0.26(+1.04%)
Mar 19, 2018 25.08 25.08 24.98 24.98 1,749 -0.44(-1.73%)
Mar 16, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Mar 15, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Mar 14, 2018 25.42 25.42 25.42 25.42 0 +0.00(+0.00%)
Mar 13, 2018 25.64 25.65 25.42 25.42 8,716 +0.35(+1.40%)
Mar 12, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Mar 09, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Mar 08, 2018 25.07 25.07 25.07 25.07 0 +0.00(+0.00%)
Mar 07, 2018 25.07 25.07 25.07 25.07 200 +0.03(+0.12%)
Mar 06, 2018 25.04 25.04 25.04 25.04 2,004 +0.29(+1.17%)
Mar 05, 2018 24.75 24.75 24.75 24.75 6 -0.15(-0.60%)
Mar 02, 2018 24.90 24.90 24.90 24.90 0 +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.