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 31, 2017 24.10 24.10 24.10 0 +0.39(+1.64%)
Oct 30, 2017 24.11 24.11 23.71 23.71 2,418 -0.07(-0.29%)
Oct 27, 2017 23.63 23.78 23.63 23.78 1,005 +0.01(+0.04%)
Oct 26, 2017 23.74 23.81 23.74 23.77 623 -0.24(-0.99%)
Oct 25, 2017 23.90 24.01 23.90 24.01 603 -0.29(-1.19%)
Oct 24, 2017 24.30 24.30 24.30 24.30 1,005 -0.03(-0.12%)
Oct 23, 2017 24.32 24.33 24.29 24.33 4,348 -0.11(-0.45%)
Oct 20, 2017 24.47 24.47 24.44 24.44 1,007 -0.03(-0.12%)
Oct 19, 2017 24.47 24.47 24.43 24.47 1,658 -0.16(-0.65%)
Oct 18, 2017 24.81 24.81 24.50 24.63 2,102 -0.05(-0.20%)
Oct 17, 2017 25.03 25.03 24.62 24.68 7,942 -0.09(-0.36%)
Oct 16, 2017 24.77 24.77 24.77 24.77 830 +0.08(+0.32%)
Oct 13, 2017 24.67 24.69 24.67 24.69 1,073 +0.15(+0.61%)
Oct 12, 2017 24.54 24.54 24.54 24.54 603 -0.12(-0.48%)
Oct 11, 2017 24.61 24.66 24.61 24.66 914 +0.07(+0.28%)
Oct 10, 2017 24.59 24.59 24.59 24.59 805 +0.18(+0.73%)
Oct 09, 2017 24.41 24.41 24.41 24.41 807 -0.03(-0.12%)
Oct 06, 2017 24.37 24.44 24.37 24.44 1,005 -0.08(-0.32%)
Oct 05, 2017 24.52 24.52 24.52 24.52 604 -0.01(-0.04%)
Oct 04, 2017 24.53 24.53 24.53 24.53 603 -0.21(-0.84%)
Oct 03, 2017 24.74 24.74 24.74 24.74 603 +0.22(+0.89%)
Oct 02, 2017 24.52 24.52 24.52 24.52 603 +0.15(+0.61%)
Sep 29, 2017 24.37 24.37 24.37 24.37 605 +0.23(+0.95%)
Sep 28, 2017 24.04 24.14 24.04 24.14 904 -0.03(-0.12%)
Sep 27, 2017 24.14 24.17 24.12 24.17 3,448 +0.14(+0.58%)
Sep 26, 2017 24.03 24.03 24.03 24.03 916 -0.10(-0.41%)
Sep 25, 2017 24.02 24.13 24.02 24.13 1,021 -0.36(-1.46%)
Sep 22, 2017 24.43 24.49 24.43 24.49 1,329 +0.00(+0.00%)
Sep 21, 2017 24.37 24.51 24.37 24.49 4,122 -0.03(-0.12%)
Sep 20, 2017 24.70 24.70 24.47 24.52 2,043 -0.10(-0.40%)
Sep 18, 2017 24.62 24.62 24.62 0 +0.05(+0.20%)
Sep 15, 2017 24.58 24.60 24.54 24.57 2,543 -0.14(-0.56%)
Sep 14, 2017 24.71 24.77 24.71 24.71 2,312 -0.29(-1.15%)
Sep 13, 2017 24.89 25.05 24.89 25.00 1,430 +0.29(+1.17%)
Sep 12, 2017 24.69 24.71 24.69 24.71 1,701 +0.02(+0.08%)
Sep 11, 2017 24.51 24.76 24.51 24.69 4,064 +0.52(+2.14%)
Sep 08, 2017 24.20 24.20 24.17 24.17 833 -0.15(-0.61%)
Sep 07, 2017 24.11 24.52 24.11 24.32 858 +0.35(+1.45%)
Sep 06, 2017 23.89 23.97 23.89 23.97 512 +0.20(+0.84%)
Sep 05, 2017 23.75 23.77 23.72 23.77 1,573 -0.25(-1.04%)
Sep 01, 2017 24.02 23.88 24.02 1,306 +0.14(+0.58%)
Aug 31, 2017 23.74 23.88 23.74 23.88 658 +0.17(+0.71%)
Aug 30, 2017 23.63 23.71 23.63 23.71 1,508 +0.09(+0.38%)
Aug 29, 2017 23.46 23.62 23.46 23.62 2,312 +0.11(+0.47%)
Aug 28, 2017 23.53 23.55 23.46 23.51 588 -0.24(-1.00%)
Aug 25, 2017 23.77 23.77 23.72 23.75 463 -0.06(-0.25%)
Aug 24, 2017 23.81 23.81 23.81 23.81 904 -0.03(-0.12%)
Aug 23, 2017 23.70 23.84 23.69 23.84 1,527 +0.06(+0.25%)
Aug 22, 2017 23.63 23.78 23.63 23.78 1,447 +0.28(+1.18%)
Aug 21, 2017 23.36 23.50 23.36 23.50 4,105 +0.16(+0.68%)
Aug 18, 2017 23.23 23.34 23.19 23.34 1,904 +0.03(+0.13%)
Aug 17, 2017 23.77 23.77 23.32 23.32 1,131 -0.34(-1.43%)
Aug 16, 2017 23.72 23.72 23.58 23.65 3,640 +0.04(+0.17%)
Aug 15, 2017 23.52 23.61 23.52 23.61 359 +0.09(+0.38%)
Aug 14, 2017 23.48 23.52 23.37 23.52 10,225 +0.07(+0.30%)
Aug 11, 2017 23.37 23.45 23.37 23.45 302 +0.00(+0.00%)
Aug 10, 2017 23.94 23.94 23.38 23.45 2,949 -0.48(-2.00%)
Aug 09, 2017 23.90 24.04 23.90 23.93 2,964 -0.26(-1.06%)
Aug 08, 2017 24.20 24.20 24.09 24.19 4,707 +0.07(+0.29%)
Aug 07, 2017 24.12 24.12 24.12 24.12 247 +0.12(+0.50%)
Aug 04, 2017 23.92 24.00 23.92 24.00 466 -0.02(-0.08%)
Aug 03, 2017 24.01 24.08 23.89 24.02 3,302 -0.21(-0.86%)
Aug 02, 2017 24.40 24.40 24.07 24.23 76,477 -0.09(-0.37%)
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.