Dark

ALFA
AlphaClone Alternative Alpha ETF
stock BATS

Inactive

Aug 30, 2022

62.10USD+0.081%(+0.05)2,808

Pre-market

0.00USD-100.000%(-62.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-08-30	61.9700	62.1000	61.9500	62.1000	+0.081%	2,808	0.000%
2022-08-29	62.0499	62.0499	62.0499	62.0499	+0.031%	135	+0.081%
2022-08-26	61.9910	62.0305	61.9700	62.0305	-0.007%	870	+0.112%
2022-08-25	62.0600	62.0600	62.0100	62.0348	+0.032%	344	+0.105%
2022-08-24	61.9100	62.0442	61.9100	62.0150	+0.038%	1,548	+0.137%
2022-08-23	62.0000	62.0000	61.9910	61.9912	-0.038%	1,796	+0.176%
2022-08-22	62.0210	62.1299	61.9600	62.0150	-0.201%	2,838	+0.137%
2022-08-19	63.3000	63.3000	61.8400	62.1400	-2.510%	2,550	-0.064%
2022-08-18	63.5900	64.0630	63.5900	63.7400	+0.529%	1,869	-2.573%
2022-08-17	63.2100	63.6400	63.1100	63.4044	-2.694%	4,826	-2.057%
2022-08-16	64.8200	65.4600	64.8101	65.1600	-0.057%	3,453	-4.696%
2022-08-15	64.6500	65.1974	64.6310	65.1974	-0.099%	1,048	-4.751%
2022-08-12	64.1200	65.2622	64.0801	65.2622	+2.388%	145,456	-4.845%
2022-08-11	65.2600	65.2600	63.7400	63.7400	-0.172%	4,114	-2.573%
2022-08-10	63.7020	63.8700	63.6100	63.8500	+4.022%	8,640	-2.741%
2022-08-09	62.2200	62.2200	61.1400	61.3813	-2.348%	2,753	+1.171%
2022-08-08	62.8575	62.8575	62.8575	62.8575	+1.901%	143	-1.205%
2022-08-05	60.8500	61.6850	60.8500	61.6850	+0.042%	3,344	+0.673%
2022-08-04	61.6400	61.8000	61.4400	61.6589	+0.897%	4,561	+0.715%
2022-08-03	60.8761	61.1109	60.8761	61.1109	+1.753%	2,799	+1.619%
2022-08-02	59.5100	60.5850	59.5100	60.0579	+1.092%	1,413	+3.400%
2022-08-01	59.3000	59.7600	59.3000	59.4091	+0.287%	4,585	+4.529%
2022-07-29	58.5350	59.2388	58.5350	59.2388	+1.214%	921	+4.830%
2022-07-28	58.4050	58.5280	58.3500	58.5280	+1.618%	4,063	+6.103%
2022-07-27	56.6392	57.6300	56.5701	57.5959	+3.357%	1,481	+7.820%
2022-07-26	55.8500	55.8500	55.7252	55.7252	-2.127%	809	+11.440%
2022-07-25	56.8600	57.2600	56.6200	56.9362	+0.507%	1,723	+9.069%
2022-07-22	57.0500	57.0500	56.4200	56.6489	-1.989%	2,081	+9.623%
2022-07-21	57.4000	57.7984	57.4000	57.7984	+1.154%	4,793	+7.442%
2022-07-20	56.6200	57.1390	56.6200	57.1390	+2.436%	1,727	+8.682%
2022-07-19	55.2000	55.7900	55.2000	55.7800	+3.977%	1,785	+11.330%
2022-07-18	54.5535	54.5900	53.6464	53.6464	+0.680%	3,148	+15.758%
2022-07-15	52.5002	53.2839	52.5002	53.2839	+2.543%	4,329	+16.546%
2022-07-14	51.8180	51.9623	51.8180	51.9623	-1.762%	1,355	+19.510%
2022-07-13	52.5800	53.0300	52.5800	52.8941	+0.137%	2,506	+17.404%
2022-07-12	53.5300	53.5300	52.8099	52.8216	-0.292%	2,681	+17.566%
2022-07-11	53.3900	53.3900	52.9764	52.9764	-2.714%	931	+17.222%
2022-07-08	54.4290	54.4544	54.3600	54.4544	-0.018%	1,909	+14.040%
2022-07-07	54.1400	54.5979	54.1400	54.4640	+2.780%	2,945	+14.020%
2022-07-06	53.8900	53.8900	52.4450	52.9907	-0.905%	11,307	+17.190%
2022-07-05	51.5200	53.4800	51.5200	53.4748	+1.299%	3,223	+16.129%
2022-07-01	52.9700	52.9700	52.2729	52.7893	+0.303%	2,976	+17.637%
2022-06-30	51.6500	53.1100	51.6500	52.6300	-0.718%	11,531	+17.994%
2022-06-29	52.9500	53.3300	52.8400	53.0104	-1.594%	3,783	+17.147%
2022-06-28	55.5800	56.2900	53.8691	53.8691	-3.078%	7,606	+15.279%
2022-06-27	55.4400	55.6500	55.4400	55.5801	-0.197%	1,400	+11.731%
2022-06-24	53.7600	55.6899	53.7600	55.6899	+4.845%	4,509	+11.510%
2022-06-23	52.5800	53.1166	52.3600	53.1166	+0.776%	3,455	+16.913%
2022-06-22	52.7000	52.8579	52.7000	52.7075	-0.379%	2,822	+17.820%
2022-06-21	53.4600	53.4690	52.9080	52.9080	+1.612%	3,198	+17.374%
2022-06-17	51.3700	52.0689	51.3700	52.0689	+1.605%	2,837	+19.265%
2022-06-16	51.6150	51.6150	50.9800	51.2463	-5.779%	2,544	+21.179%
2022-06-15	54.0000	54.9800	53.3400	54.3897	+2.181%	7,806	+14.176%
2022-06-14	53.6500	53.6800	52.7092	53.2290	-0.190%	5,650	+16.666%
2022-06-13	54.6500	54.6500	53.2100	53.3302	-5.875%	1,467	+16.444%
2022-06-10	56.8600	56.8600	56.6589	56.6589	-4.060%	337	+9.603%
2022-06-09	59.8700	60.1200	59.0563	59.0563	-3.422%	3,578	+5.154%
2022-06-08	61.7900	62.0700	61.1485	61.1485	-1.317%	1,447	+1.556%
2022-06-07	60.8750	61.9644	60.8750	61.9644	+0.997%	1,898	+0.219%
2022-06-06	61.6199	61.6199	61.3525	61.3525	+0.382%	1,681	+1.218%
2022-06-03	61.3400	61.3400	61.1189	61.1189	-1.925%	466	+1.605%
2022-06-02	60.4700	62.3187	60.4700	62.3187	+3.885%	3,609	-0.351%
2022-06-01	60.7400	60.7400	59.7199	59.9880	-0.813%	2,013	+3.521%
2022-05-31	61.0100	61.1200	60.4800	60.4800	-2.050%	2,349	+2.679%
2022-05-27	61.2000	61.7456	61.2000	61.7456	+2.943%	2,194	+0.574%
2022-05-26	59.7200	60.1400	59.7200	59.9803	+3.041%	2,847	+3.534%
2022-05-25	57.5601	58.2500	57.5601	58.2100	+2.863%	3,246	+6.683%
2022-05-24	57.6800	57.6800	56.1600	56.5900	-3.242%	4,337	+9.737%
2022-05-23	58.3500	58.6535	58.2500	58.4863	+1.137%	1,494	+6.179%
2022-05-20	58.9100	58.9200	56.3800	57.8287	-0.743%	18,234	+7.386%
2022-05-19	57.6300	58.6600	57.4400	58.2616	+1.008%	34,791	+6.588%
2022-05-18	58.7700	58.7854	57.5300	57.6800	-4.641%	2,482	+7.663%
2022-05-17	60.1301	60.5286	60.1301	60.4875	+3.546%	1,038	+2.666%
2022-05-16	58.4400	58.9650	58.4161	58.4161	-0.399%	2,679	+6.306%
2022-05-13	57.3100	58.8700	57.3100	58.6500	+4.490%	2,812	+5.882%
2022-05-12	54.6300	56.6500	54.2900	56.1300	+1.471%	13,621	+10.636%
2022-05-11	56.5700	58.0000	55.3162	55.3162	-2.954%	10,268	+12.264%
2022-05-10	58.3300	58.3300	56.0100	57.0000	+0.814%	18,684	+8.947%
2022-05-09	59.2500	59.3500	56.4000	56.5400	-6.545%	11,457	+9.834%
2022-05-06	60.8700	61.3100	60.1700	60.5000	-1.501%	6,835	+2.645%
2022-05-05	63.6300	63.6300	61.2300	61.4219	-4.217%	4,222	+1.104%
2022-05-04	62.0000	64.1261	61.4300	64.1261	+2.376%	5,003	-3.160%
2022-05-03	61.9800	62.8054	61.6400	62.6378	+1.085%	4,698	-0.859%
2022-05-02	60.8600	61.9655	60.2001	61.9655	+1.796%	4,460	+0.217%
2022-04-29	62.4900	62.4900	60.8722	60.8722	-2.915%	516	+2.017%
2022-04-28	61.7900	63.2199	60.6900	62.7000	+2.200%	9,122	-0.957%
2022-04-27	61.5500	62.0850	61.3200	61.3500	+0.338%	4,103	+1.222%
2022-04-26	62.0200	62.1100	61.1436	61.1436	-3.684%	2,060	+1.564%
2022-04-25	62.2201	63.4821	61.9700	63.4821	+0.539%	5,869	-2.177%
2022-04-22	64.7600	64.9500	63.1420	63.1420	-2.881%	4,206	-1.650%
2022-04-21	67.0700	67.0700	65.0152	65.0152	-3.866%	581	-4.484%
2022-04-20	67.9400	68.2100	67.6000	67.6300	-1.082%	3,138	-8.177%
2022-04-19	66.7300	68.3700	66.7300	68.3700	+2.448%	784	-9.171%
2022-04-18	66.7500	67.2100	66.5500	66.7362	-0.574%	1,460	-6.947%
2022-04-14	67.3100	67.6200	67.0500	67.1216	-0.921%	2,902	-7.481%
2022-04-13	67.6984	67.7455	67.6000	67.7455	+2.633%	2,380	-8.333%
2022-04-12	67.1288	67.1288	66.0078	66.0078	+0.072%	866	-5.920%
2022-04-11	66.3100	66.3100	65.9600	65.9600	-1.225%	2,101	-5.852%
2022-04-08	67.1200	67.1200	66.7778	66.7778	-1.158%	4,798	-7.005%
2022-04-07	67.3022	67.5603	67.3022	67.5603	+0.277%	914	-8.082%
2022-04-06	67.2300	67.3738	67.0900	67.3738	-2.699%	1,975	-7.828%
2022-04-05	71.2100	71.2100	69.2430	69.2430	-3.229%	1,153	-10.316%
2022-04-04	71.4800	71.7000	71.4800	71.5534	+1.326%	2,876	-13.212%
2022-04-01	71.2800	71.2800	70.2600	70.6168	+0.426%	969	-12.061%
2022-03-31	71.0600	71.3800	70.3171	70.3171	-0.738%	3,932	-11.686%
2022-03-30	72.1100	72.1100	70.8400	70.8400	-2.331%	9,825	-12.338%
2022-03-29	71.7100	72.6900	71.7083	72.5308	+1.953%	2,742	-14.381%
2022-03-28	70.1299	71.1417	70.0500	71.1417	+0.442%	6,043	-12.709%
2022-03-25	70.8900	70.9300	70.8288	70.8288	-0.991%	1,458	-12.324%
2022-03-24	71.5381	71.5381	71.5381	71.5381	+1.290%	154	-13.193%
2022-03-23	71.0000	71.5400	70.5700	70.6267	-1.180%	2,654	-12.073%
2022-03-22	71.3300	71.4950	71.1781	71.4700	+1.505%	10,006	-13.110%
2022-03-21	70.0600	70.4100	70.0600	70.4100	-0.099%	2,056	-11.802%
2022-03-18	68.2900	70.4900	68.2900	70.4800	+2.175%	5,401	-11.890%
2022-03-17	67.4157	68.9795	67.4000	68.9795	+2.590%	4,159	-9.973%
2022-03-16	65.7700	67.2380	65.4400	67.2380	+5.864%	4,493	-7.642%
2022-03-15	61.8800	63.5134	61.8800	63.5134	+2.540%	1,401	-2.225%
2022-03-14	63.2700	63.2700	61.5901	61.9400	-2.793%	4,394	+0.258%
2022-03-11	64.0690	64.0690	63.7196	63.7196	-1.292%	498	-2.542%
2022-03-10	63.6300	64.5538	63.3200	64.5538	+0.067%	3,405	-3.801%
2022-03-09	64.1600	64.7000	64.1600	64.5105	+4.427%	706	-3.737%
2022-03-08	60.9500	62.5890	60.9300	61.7759	+0.885%	8,236	+0.525%
2022-03-07	64.5400	64.5400	61.2341	61.2341	-4.623%	990	+1.414%
2022-03-04	65.3400	65.3400	64.0400	64.2020	-3.431%	889	-3.274%
2022-03-03	67.0790	67.1190	66.4829	66.4829	-1.794%	1,090	-6.593%
2022-03-02	67.7590	67.9490	67.6976	67.6976	+2.129%	2,292	-8.269%
2022-03-01	67.6100	67.6200	65.8200	66.2866	-2.477%	7,080	-6.316%
2022-02-28	66.5800	68.3300	66.5800	67.9700	+0.933%	20,494	-8.636%
2022-02-25	65.7100	67.3416	65.3700	67.3416	+1.944%	4,272	-7.784%
2022-02-24	61.7600	66.0576	61.7600	66.0576	+4.555%	6,560	-5.991%
2022-02-23	66.0600	66.0600	63.1800	63.1800	-2.725%	9,779	-1.709%
2022-02-22	65.8600	66.7100	64.9500	64.9500	-1.725%	11,515	-4.388%
2022-02-18	67.1800	67.9400	66.0800	66.0900	-2.450%	7,651	-6.037%
2022-02-17	69.8700	69.8700	67.6900	67.7500	-3.472%	3,459	-8.339%
2022-02-16	70.5500	70.5500	69.5400	70.1870	-1.128%	10,528	-11.522%
2022-02-15	70.0500	70.9877	69.7400	70.9877	+3.270%	2,800	-12.520%
2022-02-14	68.4400	69.4600	68.3200	68.7400	-0.648%	39,260	-9.660%
2022-02-11	70.7900	71.0100	68.8800	69.1880	-2.042%	5,839	-10.245%
2022-02-10	71.2400	72.5400	70.6000	70.6300	-1.565%	4,541	-12.077%
2022-02-09	71.2300	71.7530	70.9900	71.7530	+2.096%	2,569	-13.453%
2022-02-08	69.2900	70.2800	68.9800	70.2800	+1.385%	5,044	-11.639%
2022-02-07	69.6800	70.0700	69.3200	69.3200	+0.376%	4,385	-10.415%
2022-02-04	67.8100	69.0600	67.5400	69.0600	+2.836%	3,193	-10.078%
2022-02-03	67.9300	68.4500	67.1553	67.1553	-2.434%	8,095	-7.528%
2022-02-02	70.2800	70.2800	68.6500	68.8306	-2.313%	9,121	-9.778%
2022-02-01	69.1800	70.4600	68.5600	70.4600	+2.199%	5,489	-11.865%
2022-01-31	66.5700	68.9440	66.4900	68.9440	+5.002%	3,746	-9.927%
2022-01-28	64.0900	65.6600	63.2800	65.6600	+2.450%	27,503	-5.422%
2022-01-27	65.8600	66.3300	64.0900	64.0900	-1.424%	24,435	-3.105%
2022-01-26	67.0800	67.8500	64.5400	65.0157	-1.506%	16,128	-4.485%
2022-01-25	66.3300	67.1136	64.8100	66.0100	-2.033%	16,168	-5.923%
2022-01-24	64.8400	67.3800	62.9400	67.3800	+1.512%	17,360	-7.836%
2022-01-21	68.6400	68.6400	66.3763	66.3763	-4.061%	15,746	-6.443%
2022-01-20	70.7600	71.6400	69.1863	69.1863	-1.054%	3,679	-10.242%
2022-01-19	70.9700	71.0624	69.9234	69.9234	-1.458%	7,416	-11.189%
2022-01-18	71.7000	72.1500	70.9300	70.9580	-2.917%	6,271	-12.483%
2022-01-14	72.5800	73.0902	72.0800	73.0902	+0.373%	6,453	-15.036%
2022-01-13	74.7800	75.2700	72.8187	72.8187	-2.689%	1,821	-14.720%
2022-01-12	75.4300	75.4900	74.8309	74.8309	-0.398%	1,881	-17.013%
2022-01-11	75.2000	75.2595	75.1301	75.1301	+2.300%	595	-17.343%
2022-01-10	72.7900	73.4407	72.7900	73.4407	-0.151%	156	-15.442%
2022-01-07	73.8300	73.8300	73.5310	73.5520	-1.304%	704	-15.570%
2022-01-06	73.7800	74.9000	73.0500	74.5236	+0.448%	4,426	-16.671%
2022-01-05	76.6600	76.9500	74.1913	74.1913	-4.098%	4,042	-16.297%
2022-01-04	78.2200	78.2200	77.1500	77.3616	-1.652%	1,960	-19.728%
2022-01-03	78.3900	78.7900	78.3900	78.6611	+0.838%	1,661	-21.054%
2021-12-31	78.2397	78.3800	78.0072	78.0072	-0.380%	663	-20.392%
2021-12-30	78.2900	78.9000	78.2500	78.3044	+0.352%	1,662	-20.694%
2021-12-29	77.9800	78.0300	77.5000	78.0300	-0.088%	2,595	-20.415%
2021-12-28	78.5400	78.9100	78.0984	78.0984	-0.563%	1,597	-20.485%
2021-12-27	78.1300	78.6800	78.1300	78.5407	-1.657%	2,868	-20.933%
2021-12-23	79.7800	79.8900	79.7800	79.8640	+1.119%	490	-22.243%
2021-12-22	78.9300	78.9802	78.6300	78.9802	+0.098%	1,292	-21.373%
2021-12-21	78.9026	78.9026	78.9026	78.9026	+3.129%	241	-21.295%
2021-12-20	75.9000	76.5088	75.8000	76.5088	-1.582%	800	-18.833%
2021-12-17	77.3800	77.7700	77.3800	77.7383	+1.132%	1,506	-20.117%
2021-12-16	77.1900	77.1900	76.6301	76.8680	-2.324%	1,321	-19.212%
2021-12-15	76.7100	78.7400	76.0500	78.6973	+1.264%	2,022	-21.090%
2021-12-14	78.1100	78.3300	77.7153	77.7153	-1.264%	948	-20.093%
2021-12-13	79.3000	79.5700	78.5100	78.7100	-1.363%	1,658	-21.103%
2021-12-10	79.6900	79.7980	79.6900	79.7980	-0.714%	1,051	-22.179%
2021-12-09	80.3720	80.3720	80.3720	80.3720	-2.451%	213	-22.734%
2021-12-08	81.9200	82.3917	81.9100	82.3917	+1.452%	1,375	-24.628%
2021-12-07	81.4400	81.4400	81.2121	81.2121	+2.736%	279	-23.534%
2021-12-06	79.0490	79.0490	79.0490	79.0490	+1.164%	639	-21.441%
2021-12-03	77.4800	78.1393	77.4800	78.1393	-2.714%	1,361	-20.527%
2021-12-02	80.0100	80.3400	80.0100	80.3190	+1.345%	573	-22.683%
2021-12-01	80.2300	80.2300	79.2530	79.2530	-3.446%	550	-21.643%
2021-11-30	82.4700	82.4700	82.0816	82.0816	-2.742%	423	-24.344%
2021-11-29	84.6000	84.6146	83.9500	84.3955	+0.313%	1,485	-26.418%
2021-11-26	84.9000	84.9000	84.1320	84.1320	-0.660%	875	-26.187%
2021-11-24	84.1200	84.8489	84.1200	84.6907	+1.809%	1,329	-26.674%
2021-11-23	82.7500	83.3100	82.7500	83.1859	-2.211%	1,387	-25.348%
2021-11-22	84.8600	85.5800	84.8600	85.0670	-2.485%	1,914	-26.999%
2021-11-19	88.0000	88.0000	87.2350	87.2350	-0.349%	215	-28.813%
2021-11-18	87.7100	87.7100	87.5402	87.5402	-0.639%	302	-29.061%
2021-11-17	88.1034	88.1034	88.1034	88.1034	-1.447%	263	-29.515%
2021-11-16	89.1507	89.3972	88.9800	89.3972	+1.426%	1,559	-30.535%
2021-11-15	88.8499	88.8499	88.1200	88.1400	-0.687%	1,253	-29.544%
2021-11-12	88.7500	88.7500	88.7500	88.7500	+2.194%	334	-30.028%
2021-11-11	87.2799	87.2799	86.8445	86.8445	+0.409%	628	-28.493%
2021-11-10	88.5500	88.5600	86.1800	86.4905	-2.276%	1,427	-28.200%
2021-11-09	88.9200	88.9400	88.5052	88.5052	-0.529%	632	-29.835%
2021-11-08	88.9760	88.9760	88.9760	88.9760	-0.292%	318	-30.206%
2021-11-05	89.2367	89.2367	89.2367	89.2367	-0.525%	274	-30.410%
2021-11-04	89.7900	89.7900	89.7075	89.7075	+0.550%	971	-30.775%
2021-11-03	88.5500	89.2166	88.5500	89.2166	+1.122%	304	-30.394%
2021-11-02	88.0400	88.2266	88.0100	88.2266	-0.594%	308	-29.613%
2021-11-01	88.2457	88.7539	88.2457	88.7539	+0.837%	1,295	-30.031%
2021-10-29	88.0170	88.0170	88.0170	88.0170	+0.236%	227	-29.445%
2021-10-28	86.3500	87.8100	86.3500	87.8100	+1.389%	1,171	-29.279%
2021-10-27	86.6072	86.6072	86.6072	86.6072	-0.905%	92	-28.297%
2021-10-26	87.3984	87.3984	87.3984	87.3984	-0.548%	182	-28.946%
2021-10-25	87.8400	87.8800	87.8400	87.8800	+1.465%	669	-29.335%
2021-10-22	86.6113	86.6113	86.6113	86.6113	-0.906%	313	-28.300%
2021-10-21	87.4032	87.4032	87.4032	87.4032	+0.622%	58	-28.950%
2021-10-20	87.2100	87.2100	86.8630	86.8630	-0.406%	470	-28.508%
2021-10-19	87.6200	87.6200	87.2174	87.2174	+0.461%	735	-28.799%
2021-10-18	85.0000	86.8170	85.0000	86.8170	+1.457%	897	-28.470%
2021-10-15	85.8500	85.8500	85.5702	85.5702	+0.008%	374	-27.428%
2021-10-14	85.4000	85.7200	85.4000	85.5632	+1.089%	581	-27.422%
2021-10-13	84.5200	84.6415	84.4800	84.6415	+1.634%	1,081	-26.632%
2021-10-12	83.6878	83.6878	83.2811	83.2811	+1.417%	411	-25.433%
2021-10-11	82.8500	82.8500	82.1178	82.1178	-1.144%	274	-24.377%
2021-10-08	83.1250	83.1900	83.0682	83.0682	-0.765%	520	-25.242%
2021-10-07	83.7087	83.7087	83.7087	83.7087	+1.413%	65	-25.814%
2021-10-06	82.5422	82.5422	82.5422	82.5422	+0.792%	125	-24.766%
2021-10-05	82.2800	82.2800	81.8940	81.8940	+1.360%	333	-24.170%
2021-10-04	82.4800	82.4800	80.4100	80.7948	-3.532%	4,731	-23.139%
2021-10-01	83.5860	83.7530	83.5860	83.7530	+0.968%	277	-25.853%
2021-09-30	82.8000	83.5400	82.8000	82.9497	+0.358%	695	-25.135%
2021-09-29	82.6535	82.6535	82.6535	82.6535	-1.066%	17	-24.867%
2021-09-28	85.0100	85.0100	83.5438	83.5438	-4.160%	2,222	-25.668%
2021-09-27	86.9600	87.1700	86.9600	87.1700	-0.922%	851	-28.760%
2021-09-24	87.9200	87.9816	87.8100	87.9816	-0.394%	486	-29.417%
2021-09-23	88.3298	88.3298	88.3298	88.3298	+1.236%	92	-29.695%
2021-09-22	87.3100	87.3100	87.2516	87.2516	+1.017%	325	-28.827%
2021-09-21	86.4500	86.5250	86.3734	86.3734	+0.289%	806	-28.103%
2021-09-20	86.3600	86.3600	85.6700	86.1248	-2.446%	1,055	-27.895%
2021-09-17	88.2750	88.2842	88.1700	88.2842	-0.426%	520	-29.659%
2021-09-16	88.0600	88.6619	88.0600	88.6619	+1.219%	610	-29.959%
2021-09-15	87.5943	87.5943	87.5943	87.5943	+0.950%	222	-29.105%
2021-09-14	86.8000	86.8000	86.6900	86.7704	-0.207%	936	-28.432%
2021-09-13	86.1900	86.9507	86.1900	86.9507	-0.821%	452	-28.580%
2021-09-10	87.6704	87.6704	87.6704	87.6704	-0.961%	259	-29.167%
2021-09-09	88.5213	88.5213	88.5213	88.5213	+0.466%	234	-29.847%
2021-09-08	88.1108	88.1108	88.1108	88.1108	-1.365%	208	-29.521%
2021-09-07	89.4900	89.4900	89.3300	89.3300	-0.060%	1,493	-30.482%
2021-09-03	89.3838	89.3838	89.3838	89.3838	+1.491%	426	-30.524%
2021-09-02	88.7200	88.7200	88.0705	88.0705	+0.401%	1,325	-29.488%
2021-09-01	87.5000	88.2400	87.5000	87.7189	+0.618%	2,039	-29.206%
2021-08-31	87.1000	87.4300	87.1000	87.1800	-0.975%	1,639	-28.768%
2021-08-30	87.9500	88.0700	87.7110	88.0388	+0.524%	858	-29.463%
2021-08-27	86.3401	87.6100	86.3401	87.5800	+1.888%	1,457	-29.093%
2021-08-26	86.3899	86.3900	85.9570	85.9570	-0.835%	1,080	-27.755%
2021-08-25	86.4300	86.6805	86.4300	86.6805	+0.441%	512	-28.358%
2021-08-24	86.3001	86.3001	86.3001	86.3001	+1.565%	189	-28.042%
2021-08-23	84.9700	84.9700	84.9700	84.9700	+1.373%	739	-26.915%
2021-08-20	83.5750	83.8193	83.5750	83.8193	+1.017%	494	-25.912%
2021-08-19	82.9754	82.9754	82.9754	82.9754	-0.924%	269	-25.159%
2021-08-18	83.7493	83.7493	83.7493	83.7493	-0.446%	222	-25.850%
2021-08-17	83.8389	84.1243	83.8389	84.1243	-1.357%	752	-26.181%
2021-08-16	84.8000	85.4500	84.8000	85.2820	-1.129%	815	-27.183%
2021-08-13	86.1400	86.2560	86.1400	86.2560	-0.084%	67	-28.005%
2021-08-12	86.2000	86.3284	86.2000	86.3284	+0.181%	396	-28.065%
2021-08-11	86.1720	86.1720	86.1720	86.1720	+0.077%	244	-27.935%
2021-08-10	86.5800	86.5800	86.1053	86.1053	-0.405%	581	-27.879%
2021-08-09	85.8800	86.4557	85.8800	86.4557	+0.684%	563	-28.171%
2021-08-06	86.5200	86.5200	85.8684	85.8684	-1.038%	837	-27.680%
2021-08-05	86.7695	86.7695	86.7695	86.7695	+1.346%	393	-28.431%
2021-08-04	85.6169	85.6169	85.6169	85.6169	+0.793%	172	-27.468%
2021-08-03	84.7200	84.9429	84.3052	84.9429	+0.272%	1,593	-26.892%
2021-08-02	84.6800	84.7128	84.6800	84.7128	-0.015%	354	-26.693%
2021-07-30	84.7252	84.7252	84.7252	84.7252	-1.416%	156	-26.704%
2021-07-29	86.0000	86.4299	85.9425	85.9425	-0.654%	1,853	-27.742%
2021-07-28	86.1600	86.7000	86.1600	86.5081	+1.437%	696	-28.215%
2021-07-27	84.9490	85.2830	84.7409	85.2830	-1.374%	1,194	-27.184%
2021-07-26	86.9300	86.9300	86.4050	86.4710	-0.414%	2,189	-28.184%
2021-07-23	86.3700	86.8307	86.3700	86.8307	+1.342%	1,462	-28.482%
2021-07-22	85.6290	85.6811	85.6290	85.6811	+0.750%	224	-27.522%
2021-07-21	84.7000	85.0432	84.7000	85.0432	+1.085%	913	-26.978%
2021-07-20	83.6189	84.3600	83.6189	84.1300	+2.790%	2,226	-26.186%
2021-07-19	79.7900	81.8800	79.7900	81.8461	+0.166%	4,340	-24.126%
2021-07-16	82.4500	82.4500	81.7107	81.7107	-0.820%	498	-24.000%
2021-07-15	82.9000	82.9000	82.3863	82.3863	-1.022%	574	-24.623%
2021-07-14	83.3490	83.3490	83.2370	83.2370	-1.711%	380	-25.394%
2021-07-13	85.4001	85.5000	84.6860	84.6860	-0.744%	887	-26.670%
2021-07-12	85.3208	85.3208	85.3208	85.3208	+0.334%	327	-27.216%
2021-07-09	85.0368	85.0368	85.0368	85.0368	+1.789%	331	-26.973%
2021-07-08	82.0600	83.5420	82.0600	83.5420	-0.864%	230	-25.666%
2021-07-07	86.0200	86.0200	84.2700	84.2700	-0.837%	7,119	-26.308%
2021-07-06	84.4700	84.9816	84.4700	84.9816	+0.534%	1,144	-26.925%
2021-07-02	84.6900	85.1000	84.5100	84.5298	+0.183%	1,189	-26.535%
2021-07-01	83.9100	84.3752	83.9100	84.3752	-0.255%	784	-26.400%
2021-06-30	84.8000	84.8000	84.5908	84.5908	-0.662%	355	-26.588%
2021-06-29	85.1543	85.1543	85.1543	85.1543	+0.272%	211	-27.074%
2021-06-28	84.9230	84.9230	84.9230	84.9230	+1.101%	312	-26.875%
2021-06-25	83.9982	83.9982	83.9982	83.9982	+0.365%	382	-26.070%
2021-06-24	83.8960	83.8960	83.6925	83.6925	+0.225%	401	-25.800%
2021-06-23	83.1900	83.5043	83.1900	83.5043	+0.774%	1,068	-25.633%
2021-06-22	82.3200	82.8630	82.3200	82.8630	+1.697%	629	-25.057%
2021-06-21	81.4700	81.5300	80.0600	81.4800	+0.543%	1,577	-23.785%
2021-06-18	80.5500	81.0399	80.5299	81.0399	+0.339%	936	-23.371%
2021-06-17	80.2000	80.7665	80.2000	80.7665	+2.024%	804	-23.112%
2021-06-16	79.1100	79.3090	78.5300	79.1640	+0.393%	1,497	-21.555%
2021-06-15	78.9650	78.9650	78.8538	78.8538	-1.094%	394	-21.247%
2021-06-14	79.7260	79.7260	79.7260	79.7260	+1.278%	273	-22.108%
2021-06-11	78.1500	78.7200	78.1500	78.7200	+0.839%	1,136	-21.113%
2021-06-10	78.0654	78.0654	78.0654	78.0654	+0.993%	119	-20.451%
2021-06-09	78.4700	78.4800	77.2979	77.2979	-0.913%	719	-19.661%
2021-06-08	77.8700	78.0100	77.8550	78.0100	+0.799%	499	-20.395%
2021-06-07	77.1000	77.3919	77.1000	77.3919	+0.835%	3,241	-19.759%
2021-06-04	76.7500	76.7507	76.7500	76.7507	+1.214%	474	-19.089%
2021-06-03	76.4600	76.4600	75.8300	75.8300	-2.178%	1,137	-18.106%
2021-06-02	77.7100	77.7100	77.2400	77.5181	-0.018%	1,047	-19.890%
2021-06-01	77.4500	77.7500	77.4500	77.5323	+0.253%	9,431	-19.904%
2021-05-28	77.8450	77.8450	77.3370	77.3370	-0.128%	714	-19.702%
2021-05-27	77.4360	77.4360	77.4360	77.4360	+0.774%	148	-19.805%
2021-05-26	76.6500	76.8409	76.6500	76.8409	+1.346%	923	-19.184%
2021-05-25	76.0300	76.0300	75.8202	75.8202	-0.074%	481	-18.096%
2021-05-24	75.8600	76.0100	75.7600	75.8762	+1.425%	2,760	-18.156%
2021-05-21	75.1400	75.2025	74.8100	74.8100	0.000%	2,622	-16.990%
2021-05-20	73.5100	74.9300	73.5000	74.8100	+2.701%	1,783	-16.990%
2021-05-19	71.4517	72.8427	71.4517	72.8427	-0.003%	828	-14.748%
2021-05-18	73.5301	73.5301	72.8100	72.8452	+0.882%	6,006	-14.751%
2021-05-17	71.9900	72.2084	71.4100	72.2084	-0.697%	1,588	-13.999%
2021-05-14	72.1201	72.7152	72.1201	72.7152	+3.315%	1,016	-14.598%
2021-05-13	70.6000	70.6400	70.0000	70.3823	-0.312%	4,514	-11.768%
2021-05-12	70.6026	70.6026	70.6026	70.6026	-3.562%	328	-12.043%
2021-05-11	72.8500	73.2107	72.8500	73.2107	+0.689%	477	-15.176%
2021-05-10	72.8010	72.8010	72.7100	72.7100	-3.054%	1,041	-14.592%
2021-05-07	75.0003	75.0003	75.0003	75.0003	+1.472%	363	-17.200%
2021-05-06	74.7000	74.7000	73.3800	73.9123	-1.352%	561	-15.982%
2021-05-05	75.9560	76.1100	74.9250	74.9250	-1.375%	534	-17.117%
2021-05-04	76.9700	76.9700	75.5500	75.9696	-2.533%	1,473	-18.257%
2021-05-03	77.9443	77.9443	77.9443	77.9443	-1.291%	382	-20.328%
2021-04-30	79.7600	79.7600	78.8000	78.9639	-1.309%	823	-21.356%
2021-04-29	80.1400	80.1400	80.0110	80.0110	-1.260%	771	-22.386%
2021-04-28	81.3400	81.3400	81.0317	81.0317	-0.584%	284	-23.363%
2021-04-27	81.5080	81.5080	81.5080	81.5080	-0.039%	128	-23.811%
2021-04-26	80.3800	81.5399	80.3800	81.5399	+1.826%	2,163	-23.841%
2021-04-23	80.0778	80.0778	80.0778	80.0778	+1.998%	304	-22.450%
2021-04-22	78.5000	78.5800	78.1301	78.5090	+0.092%	1,008	-20.901%
2021-04-21	78.1400	78.4367	78.1380	78.4367	+1.072%	2,482	-20.828%
2021-04-20	78.0400	78.0400	77.2700	77.6048	-1.340%	513	-19.979%
2021-04-19	79.4700	79.4700	78.2200	78.6589	-2.251%	4,619	-21.052%
2021-04-16	80.4705	80.4705	80.4705	80.4705	-0.329%	141	-22.829%
2021-04-15	80.7100	80.7800	80.4900	80.7360	+1.622%	8,137	-23.083%
2021-04-14	80.9900	81.1000	79.4473	79.4473	-1.638%	1,526	-21.835%
2021-04-13	80.5500	80.9199	80.1040	80.7700	+1.438%	1,857	-23.115%
2021-04-12	78.9410	79.6253	78.9410	79.6253	+0.225%	821	-22.010%
2021-04-09	78.9410	79.4464	78.9410	79.4464	+0.179%	719	-21.834%
2021-04-08	78.6000	79.3042	78.6000	79.3042	+2.274%	4,508	-21.694%
2021-04-07	77.5300	77.6500	77.5168	77.5407	-0.839%	887	-19.913%
2021-04-06	77.6400	78.7900	77.6400	78.1970	+1.770%	2,395	-20.585%
2021-04-05	76.6400	76.9399	76.6400	76.8368	-0.206%	1,758	-19.179%
2021-04-01	77.1200	77.7200	76.8300	76.9951	+2.149%	1,931	-19.346%
2021-03-31	74.7000	75.7582	74.7000	75.3750	+3.098%	2,592	-17.612%
2021-03-30	71.6700	73.1098	71.6700	73.1098	+0.865%	303	-15.059%
2021-03-29	72.4830	72.4830	72.4830	72.4830	-1.798%	256	-14.325%
2021-03-26	73.0100	73.8098	72.1000	73.8098	+0.700%	2,830	-15.865%
2021-03-25	72.2100	73.4100	71.7800	73.2964	-0.316%	37,646	-15.276%
2021-03-24	75.2100	75.2100	73.5291	73.5291	-3.507%	2,327	-15.544%
2021-03-23	76.9300	77.2519	76.2018	76.2018	-1.306%	31,609	-18.506%
2021-03-22	76.8000	77.2100	76.8000	77.2100	+1.576%	804	-19.570%
2021-03-19	74.6753	76.0120	74.6753	76.0120	+1.566%	810	-18.302%
2021-03-18	76.5500	76.5500	74.8000	74.8400	-4.527%	1,950	-17.023%
2021-03-17	77.7500	78.9850	77.7500	78.3883	+0.455%	3,461	-20.779%
2021-03-16	79.4400	79.4400	78.0330	78.0330	-1.517%	1,868	-20.418%
2021-03-15	78.2300	79.2350	78.2000	79.2350	+0.787%	7,322	-21.626%

.dark-mode .n2F0Mj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n2F0Mj{ color: #333333; background-color: white; border: 2px solid #333333; }ALFAAlphaClone Alternative Alpha ETFstock BATS

ALFA
AlphaClone Alternative Alpha ETF
stock BATS