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 (%)
Dec 29, 2017 25.12 25.12 25.12 0 +0.00(+0.00%)
Dec 28, 2017 25.12 25.12 25.12 25.12 48 +0.30(+1.22%)
Dec 27, 2017 24.85 24.85 24.82 24.82 402 +0.00(+0.00%)
Dec 22, 2017 24.82 24.82 24.82 35 -0.03(-0.12%)
Dec 21, 2017 24.82 24.85 24.79 24.85 2,000 +0.20(+0.81%)
Dec 20, 2017 24.65 24.65 24.65 24.65 402 -0.04(-0.16%)
Dec 18, 2017 24.69 24.69 24.69 10 +0.29(+1.18%)
Dec 13, 2017 24.40 24.40 24.40 0 +0.13(+0.53%)
Dec 12, 2017 24.27 24.27 24.27 24.27 320 -0.11(-0.45%)
Dec 11, 2017 24.30 24.38 24.30 24.38 703 +0.20(+0.82%)
Dec 08, 2017 24.18 24.18 24.18 24.18 180 -0.21(-0.85%)
Nov 29, 2017 24.39 24.39 24.39 0 -0.18(-0.73%)
Nov 27, 2017 24.57 24.57 24.57 10 -0.06(-0.24%)
Nov 24, 2017 24.63 24.63 24.63 24.63 176 +0.02(+0.08%)
Nov 22, 2017 24.58 24.61 24.58 24.61 1,779 +0.33(+1.35%)
Nov 20, 2017 24.28 24.28 24.28 0 +0.00(+0.00%)
Nov 17, 2017 24.28 24.28 24.28 24.28 150 +0.28(+1.16%)
Nov 16, 2017 24.00 24.00 24.00 24.00 1,006 +0.39(+1.64%)
Nov 14, 2017 23.61 23.61 23.61 0 -0.13(-0.55%)
Nov 13, 2017 23.74 23.74 23.74 23.74 212 -0.13(-0.54%)
Nov 10, 2017 23.87 23.87 23.87 23.87 201 -0.08(-0.35%)
Nov 09, 2017 23.95 23.95 23.95 23.95 180 -0.04(-0.15%)
Nov 06, 2017 23.99 23.99 23.99 0 +0.14(+0.60%)
Nov 03, 2017 23.81 23.85 23.81 23.85 432 -0.05(-0.22%)
Nov 02, 2017 23.90 23.90 23.90 23.90 201 -0.20(-0.83%)
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%)
Aug 01, 2017 24.40 24.42 24.32 24.32 402 +0.05(+0.22%)
Jul 31, 2017 24.37 24.41 24.24 24.27 1,985 +0.29(+1.21%)
Jul 27, 2017 23.98 23.98 23.98 0 +0.13(+0.56%)
Jul 24, 2017 23.84 10 +0.02(+0.08%)
Jul 19, 2017 23.82 3 +0.14(+0.59%)
Jul 18, 2017 23.68 23.68 23.68 23.68 265 +0.17(+0.72%)
Jul 17, 2017 23.50 23.52 23.50 23.51 2,666 -0.08(-0.36%)
Jul 14, 2017 23.60 23.60 23.60 23.60 100 +0.19(+0.83%)
Jul 13, 2017 23.36 23.40 23.36 23.40 4,261 +0.18(+0.77%)
Jul 12, 2017 23.23 23.23 23.23 23.23 201 +0.45(+1.98%)
Jul 05, 2017 22.77 22.77 22.77 0 +0.01(+0.03%)
Jul 03, 2017 22.77 22.77 22.77 22.77 0 +0.00(+0.00%)
Jun 30, 2017 22.77 22.77 22.77 0 -0.29(-1.24%)
Jun 28, 2017 23.05 23.05 23.05 0 +0.31(+1.35%)
Jun 21, 2017 22.75 22.75 22.75 0 -0.01(-0.06%)
Jun 20, 2017 22.76 22.76 22.76 22.76 209 +0.25(+1.09%)
Jun 16, 2017 22.52 43 -0.36(-1.58%)
Jun 09, 2017 22.88 22.88 22.88 0 -0.23(-0.99%)
Jun 08, 2017 23.18 23.18 23.09 23.11 512 +0.29(+1.26%)
Jun 01, 2017 22.82 22.82 22.82 0 +0.03(+0.13%)
May 23, 2017 22.79 1 -0.06(-0.26%)
May 22, 2017 22.85 22.85 22.85 22.85 100 +0.15(+0.66%)
May 19, 2017 22.72 22.72 22.70 22.70 3,465 +0.37(+1.65%)
May 18, 2017 22.31 22.44 22.26 22.33 2,256 -0.64(-2.79%)
May 16, 2017 22.97 112 +0.37(+1.63%)
May 12, 2017 22.60 7 +0.81(+3.72%)
May 03, 2017 21.79 21.79 21.79 0 +0.24(+1.11%)
Apr 26, 2017 21.55 21.55 21.55 0 -0.12(-0.55%)
Apr 25, 2017 21.52 21.67 21.31 21.67 638 +0.65(+3.08%)
Apr 18, 2017 21.03 21.03 21.03 0 -0.19(-0.89%)
Apr 12, 2017 21.22 21.22 21.22 0 +0.12(+0.57%)
Apr 07, 2017 21.10 21.10 21.10 0 -0.09(-0.41%)
Apr 05, 2017 21.18 21.18 21.18 0 +0.08(+0.38%)
Mar 31, 2017 21.10 15 -0.09(-0.44%)
Mar 29, 2017 21.20 1 +0.05(+0.23%)
Mar 28, 2017 21.18 21.18 21.15 21.15 2,003 +0.15(+0.71%)
Mar 20, 2017 21.00 21.00 21.00 0 +0.00(+0.00%)
Mar 16, 2017 21.00 21.00 21.00 0 +0.47(+2.28%)
Mar 07, 2017 20.53 20.53 20.53 0 -0.15(-0.75%)
Mar 02, 2017 20.68 20.68 20.68 0 -0.13(-0.64%)
Mar 01, 2017 20.82 20.82 20.82 20.82 201 +0.16(+0.80%)
Feb 24, 2017 20.65 20.65 20.65 0 +0.27(+1.34%)
Feb 15, 2017 20.38 20.38 20.38 0 +0.19(+0.94%)
Feb 10, 2017 20.19 20.19 20.19 0 +0.42(+2.11%)
Feb 07, 2017 19.77 19.77 19.77 0 -0.12(-0.60%)
Feb 06, 2017 19.89 19.89 19.89 19.89 2,752 -0.08(-0.40%)
Feb 03, 2017 19.92 19.97 19.87 19.97 2,711 +0.16(+0.83%)
Feb 02, 2017 19.81 19.81 19.76 19.81 5,013 -0.10(-0.52%)
Jan 27, 2017 19.91 19.91 19.91 0 -0.02(-0.10%)
Jan 26, 2017 19.93 19.93 19.92 19.93 2,412 -0.06(-0.30%)
Jan 25, 2017 19.91 20.00 19.91 19.99 1,596 +0.23(+1.15%)
Jan 24, 2017 19.66 19.77 19.66 19.77 2,170 +0.16(+0.82%)
Jan 23, 2017 19.62 19.62 19.60 19.60 20,922 +0.08(+0.41%)
Jan 19, 2017 19.53 19.53 19.53 0 -0.03(-0.15%)
Jan 18, 2017 19.56 19.56 19.56 19.56 100 +0.01(+0.04%)
Jan 11, 2017 19.55 19.55 19.55 0 -0.08(-0.39%)
Jan 05, 2017 19.62 19.62 19.62 0 +0.28(+1.44%)
Jan 04, 2017 19.34 19.35 19.34 19.35 802 +0.26(+1.36%)
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.