AlphaClone Alternative Alpha ETF (ALFA) Historical Stock Data
62.00 ↓8.83 (-12.47%)
As of August 23, 2022, 10:45am EST.
Historical Data
In the past 30 trading days, ALFA is down -0.11% a day on average. There have been 18 days where AlphaClone Alternative Alpha ETF closed green and 12 days where ALFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 70.89 | 70.83 | ↓$0.06 (-0.09%) | 70.47 | 70.93 | 1.46K |
| 2022-03-04 | 65.34 | 64.20 | ↓$1.14 (-1.74%) | 64.04 | 65.34 | 889 |
| 2022-02-04 | 67.81 | 69.06 | ↑$1.25 (1.84%) | 67.54 | 69.06 | 3.20K |
| 2021-12-02 | 79.25 | 80.32 | ↑$1.07 (1.35%) | 80.01 | 80.34 | 573 |
| 2021-11-26 | 84.90 | 84.13 | ↓$0.77 (-0.90%) | 84.13 | 84.90 | 875 |
| 2021-11-24 | 84.12 | 84.69 | ↑$0.57 (0.68%) | 84.12 | 84.85 | 1.33K |
| 2021-11-19 | 88.00 | 87.24 | ↓$0.77 (-0.87%) | 87.24 | 88.00 | 166 |
| 2021-11-18 | 87.71 | 87.54 | ↓$0.17 (-0.19%) | 87.54 | 88.32 | 302 |
| 2021-11-10 | 88.55 | 86.49 | ↓$2.06 (-2.33%) | 86.47 | 88.56 | 1.43K |
| 2021-11-05 | 89.24 | 89.24 | ↑$0.00 (0.00%) | 89.24 | 89.24 | 274 |
| 2021-11-03 | 88.55 | 89.22 | ↑$0.67 (0.75%) | 88.55 | 89.22 | 304 |
| 2021-10-29 | 88.02 | 88.02 | ↑$0.00 (0.00%) | 88.02 | 88.02 | 227 |
| 2021-10-28 | 86.35 | 87.81 | ↑$1.46 (1.69%) | 86.30 | 87.81 | 1.17K |
| 2021-10-26 | 87.40 | 87.40 | ↑$0.00 (0.00%) | 87.40 | 87.40 | 182 |
| 2021-10-15 | 85.85 | 85.57 | ↓$0.28 (-0.33%) | 85.57 | 85.85 | 374 |
| 2021-10-14 | 85.40 | 85.56 | ↑$0.16 (0.19%) | 85.40 | 85.72 | 581 |
| 2021-10-13 | 84.52 | 84.64 | ↑$0.12 (0.14%) | 84.48 | 84.67 | 1.08K |
| 2021-10-12 | 83.69 | 83.28 | ↓$0.41 (-0.49%) | 83.28 | 83.69 | 374 |
| 2021-10-04 | 82.48 | 80.79 | ↓$1.69 (-2.04%) | 80.41 | 82.48 | 4.73K |
| 2021-09-28 | 85.01 | 83.54 | ↓$1.47 (-1.72%) | 83.54 | 85.01 | 2.22K |
| 2021-08-12 | 86.20 | 86.33 | ↑$0.13 (0.15%) | 86.20 | 86.33 | 371 |
| 2021-08-09 | 85.88 | 86.46 | ↑$0.58 (0.67%) | 85.88 | 86.46 | 563 |
| 2021-08-06 | 86.52 | 85.87 | ↓$0.65 (-0.75%) | 85.87 | 86.52 | 800 |
| 2021-08-05 | 86.77 | 86.77 | ↑$0.00 (0.00%) | 86.77 | 86.77 | 400 |
| 2021-08-04 | 85.62 | 85.62 | ↑$0.00 (0.00%) | 85.62 | 85.62 | 200 |
| 2021-08-03 | 84.72 | 84.94 | ↑$0.22 (0.26%) | 84.31 | 84.94 | 1.48K |
| 2021-08-02 | 84.68 | 84.71 | ↑$0.03 (0.04%) | 84.68 | 84.71 | 400 |
| 2021-07-30 | 84.73 | 84.73 | ↑$0.00 (0.00%) | 84.73 | 84.73 | 156 |
| 2021-07-29 | 86.00 | 85.94 | ↓$0.06 (-0.07%) | 85.94 | 86.43 | 1.85K |
| 2021-07-28 | 86.16 | 86.51 | ↑$0.35 (0.40%) | 86.16 | 86.70 | 695 |
Create an account or log in to view more rows.
$ALFA I already know
tomorrow the bulls going to say "next week" just like every week.
$ALFA Market is down
No worries
$ALFA Very bullish action
$ALFA Bullish AF ??
$ALFA love this stock!!!!
$ALFA the catalyst we need !
$ALFA the bulls in here
$ALFA what happened?
$ALFA we back
$ALFA only getting stronger