ALPHACLONE INTERNATIONAL ETF (ALFI) Exchange: NYSE ARCA

Data as of May 2, 2025

$25.14 ($0.11) 0.42%

ALPHACLONE INTERNATIONAL ETF - Daily Information
Click for more stock information on ALPHACLONE INTERNATIONAL ETF.
Daily Information Data
Date May 2, 2025
Open $25.11
Previous Close $25.14
High $25.17
Low $25.09
Adjusted Open $25.11
Previous Adjusted Close $25.14
Adjusted High $25.17
Adjusted Low $25.09

About ALPHACLONE INTERNATIONAL ETF (ALFI)

DELISTED - The International ETF uses a “passive management” (or indexing) approach to track the performance, before fees and expenses, of the Index. AlphaClone International Downside Hedged Index The Index utilizes a proprietary, quantitative Clone Score methodology developed by AlphaClone, Inc., the Fund’s investment adviser (“AlphaClone”) and index provider, to replicate the foreign equity securities trading in the U.S. through American Depositary Receipts (“ADRs”) favored as investments by hedge funds and institutional investors. The Index was established by the Adviser in 2015 and is generally composed of between 40 and 50 U.S.-listed ADRs of small, mid, or large capitalization companies and reconstituted quarterly. AlphaClone’s Clone Score methodology analyzes the historical returns of a given hedge fund’s or institutional investor’s holdings and assigns a Clone Score (i.e., ranking) to each such hedge fund and institutional investor based on such returns. Clone Scores are recalculated semi-annually. The Clone Score methodology incorporates information from hedge fund and institutional investor public disclosure filings (e.g., Form 13F filings) with the U.S. Securities and Exchange Commission to identify their disclosed holdings at the end of each quarter. The Index is made up of the ADRs held by those hedge funds and institutional investors with the highest Clone Scores. Index constituents are equal weighted at the time of each reconstitution but have an overlap bias (i.e., holdings held by twice as many hedge funds and institutional investors have twice the weight). Additionally, each individual constituent is limited to a 5% weighting at the time of each reconstitution. The Index can oscillate between being long only or market hedged. When the Index is market hedged, in addition to continuing to hold its long positions, the Index sells short a security that tracks the MSCI EAFE Index in an amount equal to 85% of the market value of the Index’s long positions on the day the hedge takes effect. When the Index is hedged, the Index’s short position is designed to mitigate overall systemic market risk by increasing in value as the overall international equity market declines and offsetting any corresponding decline in the value of the Index’s long positions. The Index’s market hedge is triggered “on” when the S&P 500 Index closes below its 200-day simple moving average at any month end, and the Index’s market hedge is triggered “off” (i.e., removed) when the S&P 500 Index closes above its 200-day simple moving average at any month end. Implementation or removal of the Index’s market hedge takes effect at market close two trading days after the applicable month-end when the hedge is triggered on or off. When the Index is market hedged over consecutive months, the Index’s short position is only rebalanced quarterly in conjunction with the rebalance of the Index’s long positions. The Index’s market hedge is not triggered “on” or “off” at any time other than at month end. The equity securities that comprise the Index’s long positions are ADRs of foreign companies, including those in emerging markets, each with a market capitalization of at least $100 million at the time of reconstitution and meeting certain liquidity thresholds. The equity securities that comprise the Index’s short positions may include Shares of other investment companies, including other exchange-traded funds (“ETFs”). The Fund’s Investment Strategy The International ETF attempts to invest all, or substantially all, of its assets in the equity securities that make up the Index. Under normal circumstances, at least 80% of the Fund’s total assets (exclusive of any collateral held from securities lending) will be invested in the component securities of the Index. The Fund expects that, over time, the correlation between the Fund’s performance and that of the Index, before fees and expenses, will be 95% or better. The Fund will generally use a “replication” strategy to achieve its investment objective, meaning it generally will invest long in the positions in which the Index is long and invest short in the positions in which the Index is short. However, the Fund may use a “representative sampling” strategy, meaning it may invest in a sample of the securities in the Index whose risk, return and other characteristics closely resemble the risk, return and other characteristics of the Index as a whole, when the Fund’s sub-adviser believes it is in the best interests of the Fund (e.g., when replicating the Index involves practical difficulties or substantial costs, an Index constituent becomes temporarily illiquid, unavailable or less liquid, or as a result of legal restrictions or limitations that apply to the Fund but not to the Index). The Fund generally may invest up to 20% of its total assets (exclusive of any collateral held from securities lending) in securities or other investments not included in the Index, but which the Fund’s sub-adviser believes will help the Fund track the Index. For example, the Fund may invest in securities that are not components of the Index to reflect various corporate actions and other changes to the Index (such as reconstitutions, additions and deletions). To the extent the Index concentrates (i.e., holds more than 25% of its total assets) in the securities of a particular industry or group of related industries, the Fund will concentrate its investments to approximately the same extent as the Index. As of June 30, 2017, securities in the software and services group of industries and the pharmaceuticals and biotechnology group of industries represented a significant portion of the Index .

Historical Stock Data for ALPHACLONE INTERNATIONAL ETF (ALFI)

Date Open High Low Close Adj.Close Volume
2018-06-28 $25.11 $25.17 $25.09 $25.14 $25.14 29,562
2018-06-27 $25.03 $25.03 $25.03 $25.03 $25.03 1
2018-06-26 $25.15 $25.15 $25.15 $25.15 $25.15 0
2018-06-25 $25.15 $25.15 $25.15 $25.15 $25.15 1
2018-06-22 $25.07 $25.07 $25.07 $25.07 $25.07 2
2018-06-21 $24.99 $25.20 $24.99 $25.15 $25.15 4,066
2018-06-20 $25.36 $25.36 $25.36 $25.36 $25.36 150
2018-06-19 $25.24 $25.26 $25.23 $25.26 $25.26 9,939
2018-06-18 $25.26 $25.26 $24.31 $25.02 $25.02 3,313
2018-06-15 $25.49 $25.49 $25.01 $25.39 $25.39 4,115
2018-06-14 $26.05 $26.05 $26.05 $26.05 $26.05 28
2018-06-13 $26.05 $26.05 $26.05 $26.05 $26.05 300
2018-06-12 $26.00 $26.00 $26.00 $26.00 $26.00 0
2018-06-11 $26.02 $26.02 $26.00 $26.00 $26.00 200
2018-06-08 $26.00 $26.00 $26.00 $26.00 $26.00 160
2018-06-07 $25.92 $25.92 $25.92 $25.92 $25.92 0
2018-06-06 $25.86 $25.93 $25.86 $25.92 $25.92 546
2018-06-05 $25.81 $25.81 $25.80 $25.80 $25.80 917
2018-06-04 $25.23 $25.23 $25.23 $25.23 $25.23 0
2018-06-01 $25.23 $25.23 $25.23 $25.23 $25.23 0
2018-05-31 $25.51 $25.51 $25.23 $25.23 $25.23 1,293
2018-05-30 $25.80 $25.80 $25.80 $25.80 $25.80 0
2018-05-29 $25.80 $25.80 $25.80 $25.80 $25.80 38
2018-05-25 $25.80 $25.80 $25.80 $25.80 $25.80 3
2018-05-24 $25.80 $25.80 $25.80 $25.80 $25.80 0
2018-05-23 $25.80 $25.80 $25.80 $25.80 $25.80 15
2018-05-22 $25.80 $25.80 $25.80 $25.80 $25.80 200
2018-05-21 $25.72 $25.72 $25.72 $25.72 $25.72 151
2018-05-18 $25.92 $25.92 $25.92 $25.92 $25.92 2
2018-05-17 $25.92 $25.92 $25.92 $25.92 $25.92 200
2018-05-16 $25.81 $25.89 $25.81 $25.85 $25.85 1,754
2018-05-15 $25.76 $25.76 $25.76 $25.76 $25.76 1
2018-05-14 $25.84 $25.84 $25.84 $25.84 $25.84 1
2018-05-11 $25.84 $25.84 $25.84 $25.84 $25.84 464
2018-05-10 $25.36 $25.36 $25.36 $25.36 $25.36 15
2018-05-09 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-05-08 $25.36 $25.36 $25.36 $25.36 $25.36 100
2018-05-07 $25.45 $25.45 $25.41 $25.41 $25.41 528
2018-05-04 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-05-03 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-05-02 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-05-01 $25.36 $25.36 $25.36 $25.36 $25.36 41
2018-04-30 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-04-27 $25.36 $25.36 $25.36 $25.36 $25.36 0
2018-04-26 $25.03 $25.36 $25.03 $25.36 $25.36 100
2018-04-25 $25.36 $25.36 $25.36 $25.36 $25.36 6
2018-04-24 $25.36 $25.36 $25.36 $25.36 $25.36 100
2018-04-23 $25.51 $25.51 $25.51 $25.51 $25.51 1
2018-04-20 $25.51 $25.51 $25.51 $25.51 $25.51 0
2018-04-19 $25.51 $25.51 $25.51 $25.51 $25.51 200
2018-04-18 $25.63 $25.70 $25.56 $25.59 $25.59 631
2018-04-17 $25.25 $25.25 $25.25 $25.25 $25.25 25
2018-04-16 $25.25 $25.25 $25.25 $25.25 $25.25 0
2018-04-13 $25.26 $25.26 $25.25 $25.25 $25.25 6,866
2018-04-12 $25.23 $25.23 $25.23 $25.23 $25.23 0
2018-04-11 $25.23 $25.23 $25.23 $25.23 $25.23 300
2018-04-10 $25.45 $25.45 $25.45 $25.45 $25.45 6
2018-04-09 $25.19 $25.19 $25.19 $25.19 $25.19 102
2018-04-06 $25.10 $25.10 $25.10 $25.10 $25.10 7
2018-04-05 $25.03 $25.03 $25.03 $25.03 $25.03 1
2018-04-04 $24.40 $24.40 $24.40 $24.40 $24.40 2
2018-04-03 $24.65 $24.65 $24.56 $24.56 $24.56 5,706
2018-04-02 $25.01 $25.01 $25.01 $25.01 $25.01 99
2018-03-29 $25.02 $25.02 $24.98 $25.02 $25.02 300
2018-03-28 $24.58 $24.58 $24.58 $24.58 $24.58 260
2018-03-27 $24.72 $24.72 $24.72 $24.72 $24.72 0
2018-03-26 $24.72 $24.72 $24.72 $24.72 $24.72 101
2018-03-23 $24.72 $24.72 $24.72 $24.72 $24.72 0
2018-03-22 $24.79 $24.97 $24.72 $24.72 $24.72 871
2018-03-21 $25.24 $25.24 $25.24 $25.24 $25.24 0
2018-03-20 $25.24 $25.24 $25.24 $25.24 $25.24 200
2018-03-19 $25.08 $25.08 $24.98 $24.98 $24.98 1,749
2018-03-16 $25.42 $25.42 $25.42 $25.42 $25.42 0
2018-03-15 $25.42 $25.42 $25.42 $25.42 $25.42 0
2018-03-14 $25.42 $25.42 $25.42 $25.42 $25.42 0
2018-03-13 $25.64 $25.65 $25.42 $25.42 $25.42 8,716
2018-03-12 $25.07 $25.07 $25.07 $25.07 $25.07 0
2018-03-09 $25.07 $25.07 $25.07 $25.07 $25.07 0
2018-03-08 $25.07 $25.07 $25.07 $25.07 $25.07 0
2018-03-07 $25.07 $25.07 $25.07 $25.07 $25.07 200
2018-03-06 $25.04 $25.04 $25.04 $25.04 $25.04 2,004
2018-03-05 $24.75 $24.75 $24.75 $24.75 $24.75 6
2018-03-02 $24.90 $24.90 $24.90 $24.90 $24.90 0
2018-03-01 $24.90 $24.90 $24.90 $24.90 $24.90 100
2018-02-28 $25.13 $25.19 $25.13 $25.19 $25.19 401
2018-02-27 $25.79 $25.79 $25.79 $25.79 $25.79 1
2018-02-26 $25.79 $25.79 $25.79 $25.79 $25.79 3
2018-02-23 $25.79 $25.79 $25.79 $25.79 $25.79 15
2018-02-22 $25.50 $25.50 $25.50 $25.50 $25.50 0
2018-02-21 $25.62 $25.62 $25.50 $25.50 $25.50 1,261
2018-02-20 $24.68 $24.68 $24.68 $24.68 $24.68 144
2018-02-16 $24.68 $24.68 $24.68 $24.68 $24.68 0
2018-02-15 $24.68 $24.68 $24.68 $24.68 $24.68 7
2018-02-14 $24.68 $24.68 $24.68 $24.68 $24.68 0
2018-02-13 $24.68 $24.68 $24.68 $24.68 $24.68 400
2018-02-12 $23.56 $23.56 $23.56 $23.56 $23.56 0
2018-02-09 $23.56 $23.56 $23.56 $23.56 $23.56 100
2018-02-08 $24.52 $24.52 $24.46 $24.46 $24.46 500
2018-02-07 $25.25 $25.25 $25.25 $25.25 $25.25 0
2018-02-06 $25.25 $25.25 $25.25 $25.25 $25.25 0
2018-02-05 $25.25 $25.25 $25.25 $25.25 $25.25 200
2018-02-02 $26.02 $26.02 $26.02 $26.02 $26.02 125
2018-02-01 $26.66 $26.66 $26.66 $26.66 $26.66 177
2018-01-31 $26.68 $26.68 $26.68 $26.68 $26.68 0
2018-01-30 $26.75 $26.75 $26.56 $26.68 $26.68 1,390
2018-01-29 $26.83 $26.83 $26.83 $26.83 $26.83 869
2018-01-26 $26.95 $26.95 $26.95 $26.95 $26.95 200
2018-01-25 $26.58 $26.58 $26.58 $26.58 $26.58 0
2018-01-24 $26.57 $26.58 $26.52 $26.58 $26.58 1,338
2018-01-23 $26.32 $26.32 $26.32 $26.32 $26.32 0
2018-01-22 $26.32 $26.32 $26.32 $26.32 $26.32 100
2018-01-19 $26.34 $26.34 $26.34 $26.34 $26.34 101
2018-01-18 $26.34 $26.34 $26.34 $26.34 $26.34 117
2018-01-17 $26.43 $26.43 $26.43 $26.43 $26.43 121
2018-01-16 $26.16 $26.16 $26.16 $26.16 $26.16 0
2018-01-12 $26.16 $26.16 $26.16 $26.16 $26.16 102
2018-01-11 $25.75 $25.75 $25.75 $25.75 $25.75 0
2018-01-10 $25.75 $25.75 $25.75 $25.75 $25.75 133
2018-01-09 $25.80 $25.93 $25.80 $25.93 $25.93 420
2018-01-08 $25.53 $25.53 $25.53 $25.53 $25.53 0
2018-01-05 $25.53 $25.53 $25.53 $25.53 $25.53 1
2018-01-04 $25.53 $25.53 $25.53 $25.53 $25.53 800
2018-01-03 $25.54 $25.55 $25.53 $25.53 $25.53 763
2018-01-02 $25.39 $25.39 $25.39 $25.39 $25.39 258
2017-12-29 $25.12 $25.12 $25.12 $25.12 $25.12 100
2017-12-28 $25.12 $25.12 $25.12 $25.12 $25.12 48
2017-12-27 $24.98 $24.98 $24.95 $24.95 $24.82 400
2017-12-26 $24.95 $24.95 $24.95 $24.95 $24.82 35
2017-12-22 $24.95 $24.95 $24.95 $24.95 $24.82 200
2017-12-21 $24.95 $24.99 $24.92 $24.98 $24.85 1,990
2017-12-20 $24.78 $24.78 $24.78 $24.78 $24.65 400
2017-12-19 $24.82 $24.82 $24.82 $24.82 $24.69 10
2017-12-18 $24.82 $24.82 $24.82 $24.82 $24.69 450
2017-12-15 $24.53 $24.53 $24.53 $24.53 $24.40 0
2017-12-14 $24.53 $24.53 $24.53 $24.53 $24.40 0
2017-12-13 $24.53 $24.53 $24.53 $24.53 $24.40 100
2017-12-12 $24.40 $24.40 $24.40 $24.40 $24.27 319
2017-12-11 $24.43 $24.51 $24.43 $24.51 $24.38 700
2017-12-08 $24.31 $24.31 $24.31 $24.31 $24.18 180
2017-12-07 $24.52 $24.52 $24.52 $24.52 $24.39 0
2017-12-06 $24.52 $24.52 $24.52 $24.52 $24.39 0
2017-12-05 $24.52 $24.52 $24.52 $24.52 $24.39 70
2017-12-04 $24.52 $24.52 $24.52 $24.52 $24.39 0
2017-12-01 $24.52 $24.52 $24.52 $24.52 $24.39 0
2017-11-30 $24.52 $24.52 $24.52 $24.52 $24.39 75
2017-11-29 $24.52 $24.52 $24.52 $24.52 $24.39 105
2017-11-28 $24.70 $24.70 $24.70 $24.70 $24.57 10
2017-11-27 $24.74 $24.74 $24.70 $24.70 $24.57 501
2017-11-24 $24.76 $24.76 $24.76 $24.76 $24.63 176
2017-11-22 $24.71 $24.74 $24.71 $24.74 $24.61 1,770
2017-11-21 $24.41 $24.41 $24.41 $24.41 $24.28 0
2017-11-20 $24.41 $24.41 $24.41 $24.41 $24.28 301
2017-11-17 $24.41 $24.41 $24.41 $24.41 $24.28 150
2017-11-16 $24.13 $24.13 $24.13 $24.13 $24.00 1,001
2017-11-15 $23.74 $23.74 $23.74 $23.74 $23.61 0
2017-11-14 $23.70 $23.74 $23.69 $23.74 $23.61 1,607
2017-11-13 $23.87 $23.87 $23.87 $23.87 $23.75 211
2017-11-10 $24.00 $24.00 $24.00 $24.00 $23.87 200
2017-11-09 $24.08 $24.08 $24.08 $24.08 $23.96 180
2017-11-08 $24.12 $24.12 $24.12 $24.12 $23.99 0
2017-11-07 $24.12 $24.12 $24.12 $24.12 $23.99 0
2017-11-06 $24.12 $24.12 $24.12 $24.12 $23.99 112
2017-11-03 $23.94 $23.98 $23.94 $23.98 $23.85 430
2017-11-02 $24.03 $24.03 $24.03 $24.03 $23.90 200
2017-11-01 $24.23 $24.23 $24.23 $24.23 $24.10 0
2017-10-31 $23.99 $24.23 $23.99 $24.23 $24.10 310
2017-10-30 $24.24 $24.24 $23.84 $23.84 $23.71 2,406
2017-10-27 $23.75 $23.91 $23.75 $23.91 $23.78 1,000
2017-10-26 $23.87 $23.94 $23.87 $23.90 $23.77 620
2017-10-25 $24.03 $24.14 $24.03 $24.14 $24.01 600
2017-10-24 $24.43 $24.43 $24.43 $24.43 $24.30 1,000
2017-10-23 $24.45 $24.46 $24.42 $24.46 $24.33 4,325
2017-10-20 $24.60 $24.60 $24.57 $24.57 $24.44 1,002
2017-10-19 $24.60 $24.60 $24.56 $24.60 $24.47 1,650
2017-10-18 $24.94 $24.94 $24.64 $24.76 $24.63 2,091
2017-10-17 $25.16 $25.16 $24.75 $24.81 $24.68 7,900
2017-10-16 $24.90 $24.90 $24.90 $24.90 $24.77 826
2017-10-13 $24.80 $24.82 $24.80 $24.82 $24.69 1,068
2017-10-12 $24.67 $24.67 $24.67 $24.67 $24.54 600
2017-10-11 $24.75 $24.79 $24.75 $24.79 $24.66 910
2017-10-10 $24.72 $24.72 $24.72 $24.72 $24.59 801
2017-10-09 $24.54 $24.54 $24.54 $24.54 $24.41 803
2017-10-06 $24.50 $24.57 $24.50 $24.57 $24.44 1,000
2017-10-05 $24.65 $24.65 $24.65 $24.65 $24.52 601
2017-10-04 $24.66 $24.66 $24.66 $24.66 $24.53 600
2017-10-03 $24.87 $24.87 $24.87 $24.87 $24.74 600
2017-10-02 $24.65 $24.65 $24.65 $24.65 $24.52 600
2017-09-29 $24.50 $24.50 $24.50 $24.50 $24.37 602
2017-09-28 $24.17 $24.27 $24.17 $24.27 $24.14 900
2017-09-27 $24.27 $24.30 $24.25 $24.30 $24.17 3,430
2017-09-26 $24.16 $24.16 $24.16 $24.16 $24.03 912
2017-09-25 $24.14 $24.26 $24.14 $24.26 $24.13 1,016
2017-09-22 $24.56 $24.62 $24.56 $24.62 $24.49 1,322
2017-09-21 $24.50 $24.64 $24.50 $24.62 $24.49 4,101
2017-09-20 $24.83 $24.83 $24.60 $24.65 $24.52 2,033
2017-09-19 $24.75 $24.75 $24.75 $24.75 $24.62 0
2017-09-18 $24.82 $24.84 $24.75 $24.75 $24.62 3,141
2017-09-15 $24.71 $24.73 $24.68 $24.70 $24.57 2,530
2017-09-14 $24.84 $24.90 $24.84 $24.84 $24.71 2,300
2017-09-13 $25.02 $25.18 $25.02 $25.13 $25.00 1,423
2017-09-12 $24.82 $24.84 $24.82 $24.84 $24.71 1,692
2017-09-11 $24.64 $24.89 $24.64 $24.82 $24.69 4,043
2017-09-08 $24.33 $24.33 $24.30 $24.30 $24.17 829
2017-09-07 $24.24 $24.65 $24.24 $24.45 $24.32 854
2017-09-06 $24.02 $24.10 $24.02 $24.10 $23.97 510
2017-09-05 $23.88 $23.90 $23.85 $23.90 $23.77 1,565
2017-09-01 $24.05 $24.15 $24.05 $24.15 $24.02 1,300
2017-08-31 $23.87 $24.01 $23.87 $24.01 $23.88 655
2017-08-30 $23.76 $23.84 $23.76 $23.84 $23.71 1,500
2017-08-29 $23.59 $23.75 $23.59 $23.75 $23.62 2,300
2017-08-28 $23.66 $23.68 $23.59 $23.64 $23.52 585
2017-08-25 $23.90 $23.90 $23.85 $23.88 $23.75 461
2017-08-24 $23.94 $23.94 $23.94 $23.94 $23.81 900
2017-08-23 $23.83 $23.97 $23.82 $23.97 $23.84 1,519
2017-08-22 $23.76 $23.91 $23.76 $23.91 $23.78 1,440
2017-08-21 $23.49 $23.63 $23.49 $23.63 $23.51 4,084
2017-08-18 $23.35 $23.47 $23.31 $23.47 $23.35 1,894
2017-08-17 $23.90 $23.90 $23.44 $23.44 $23.32 1,125
2017-08-16 $23.85 $23.85 $23.71 $23.78 $23.65 3,621
2017-08-15 $23.65 $23.74 $23.65 $23.74 $23.61 358
2017-08-14 $23.61 $23.65 $23.50 $23.65 $23.53 10,171
2017-08-11 $23.50 $23.58 $23.50 $23.58 $23.46 301
2017-08-10 $24.07 $24.07 $23.50 $23.58 $23.46 2,934
2017-08-09 $24.03 $24.17 $24.03 $24.06 $23.94 2,949
2017-08-08 $24.33 $24.33 $24.22 $24.32 $24.19 4,682
2017-08-07 $24.25 $24.25 $24.25 $24.25 $24.12 246
2017-08-04 $24.05 $24.13 $24.05 $24.13 $24.00 464
2017-08-03 $24.14 $24.21 $24.02 $24.15 $24.02 3,285
2017-08-02 $24.53 $24.53 $24.20 $24.36 $24.23 76,070
2017-08-01 $24.53 $24.55 $24.45 $24.45 $24.32 400
2017-07-31 $24.50 $24.54 $24.37 $24.40 $24.27 1,975
2017-07-28 $24.10 $24.10 $24.10 $24.10 $23.98 0
2017-07-27 $24.10 $24.10 $24.10 $24.10 $23.98 300
2017-07-26 $23.97 $23.97 $23.97 $23.97 $23.84 10
2017-07-25 $23.97 $23.97 $23.97 $23.97 $23.84 1
2017-07-24 $23.97 $23.97 $23.97 $23.97 $23.84 217
2017-07-21 $23.95 $23.95 $23.95 $23.95 $23.82 3
2017-07-20 $23.95 $23.95 $23.95 $23.95 $23.82 20
2017-07-19 $23.95 $23.95 $23.95 $23.95 $23.82 547
2017-07-18 $23.81 $23.81 $23.81 $23.81 $23.68 264
2017-07-17 $23.63 $23.65 $23.63 $23.64 $23.52 2,652
2017-07-14 $23.73 $23.73 $23.73 $23.73 $23.60 100
2017-07-13 $23.48 $23.53 $23.48 $23.53 $23.41 4,239
2017-07-12 $23.35 $23.35 $23.35 $23.35 $23.23 200
2017-07-11 $22.90 $22.90 $22.90 $22.90 $22.78 0
2017-07-10 $22.90 $22.90 $22.90 $22.90 $22.78 1
2017-07-07 $22.90 $22.90 $22.90 $22.90 $22.78 51
2017-07-06 $22.90 $22.90 $22.90 $22.90 $22.78 0
2017-07-05 $22.91 $22.91 $22.90 $22.90 $22.78 1,026
2017-07-03 $22.89 $22.89 $22.89 $22.89 $22.77 0
2017-06-30 $22.89 $22.89 $22.89 $22.89 $22.77 110
2017-06-29 $23.18 $23.18 $23.18 $23.18 $23.06 0
2017-06-28 $23.18 $23.18 $23.18 $23.18 $23.06 100
2017-06-27 $22.87 $22.87 $22.87 $22.87 $22.75 0
2017-06-26 $22.87 $22.87 $22.87 $22.87 $22.75 0
2017-06-23 $22.87 $22.87 $22.87 $22.87 $22.75 120
2017-06-22 $22.87 $22.87 $22.87 $22.87 $22.75 0
2017-06-21 $22.87 $22.87 $22.87 $22.87 $22.75 201
2017-06-20 $22.88 $22.88 $22.88 $22.88 $22.76 208
2017-06-19 $22.64 $22.64 $22.64 $22.64 $22.52 43
2017-06-16 $22.64 $22.64 $22.64 $22.64 $22.52 872
2017-06-15 $23.00 $23.00 $23.00 $23.00 $22.88 0
2017-06-14 $23.00 $23.00 $23.00 $23.00 $22.88 643
2017-06-13 $23.00 $23.00 $23.00 $23.00 $22.88 0
2017-06-12 $23.00 $23.00 $23.00 $23.00 $22.88 0
2017-06-09 $23.00 $23.00 $23.00 $23.00 $22.88 200
2017-06-08 $23.30 $23.30 $23.21 $23.23 $23.11 510
2017-06-07 $22.94 $22.94 $22.94 $22.94 $22.82 0
2017-06-06 $22.94 $22.94 $22.94 $22.94 $22.82 49
2017-06-05 $22.94 $22.94 $22.94 $22.94 $22.82 14
2017-06-02 $22.94 $22.94 $22.94 $22.94 $22.82 21
2017-06-01 $22.79 $22.94 $22.79 $22.94 $22.82 578
2017-05-31 $22.91 $22.91 $22.91 $22.91 $22.79 1
2017-05-30 $22.91 $22.91 $22.91 $22.91 $22.79 30
2017-05-26 $22.91 $22.91 $22.91 $22.91 $22.79 0
2017-05-25 $22.91 $22.91 $22.91 $22.91 $22.79 0
2017-05-24 $22.91 $22.91 $22.91 $22.91 $22.79 0
2017-05-23 $23.04 $23.04 $22.88 $22.91 $22.79 742
2017-05-22 $22.97 $22.97 $22.97 $22.97 $22.85 100
2017-05-19 $22.84 $22.84 $22.82 $22.82 $22.70 3,447
2017-05-18 $22.43 $22.56 $22.38 $22.45 $22.33 2,244
2017-05-17 $23.10 $23.10 $23.10 $23.10 $22.97 112
2017-05-16 $23.10 $23.10 $23.10 $23.10 $22.97 170
2017-05-15 $22.72 $22.72 $22.72 $22.72 $22.61 7
2017-05-12 $22.72 $22.72 $22.72 $22.72 $22.61 150
2017-05-11 $21.91 $21.91 $21.91 $21.91 $21.79 0
2017-05-10 $21.91 $21.91 $21.91 $21.91 $21.79 5
2017-05-09 $21.91 $21.91 $21.91 $21.91 $21.79 100
2017-05-08 $21.91 $21.91 $21.91 $21.91 $21.79 0
2017-05-05 $21.91 $21.91 $21.91 $21.91 $21.79 10
2017-05-04 $21.91 $21.91 $21.91 $21.91 $21.79 4
2017-05-03 $21.91 $21.91 $21.91 $21.91 $21.79 100
2017-05-02 $21.67 $21.67 $21.67 $21.67 $21.56 0
2017-05-01 $21.67 $21.67 $21.67 $21.67 $21.56 0
2017-04-28 $21.67 $21.67 $21.67 $21.67 $21.56 0
2017-04-27 $21.67 $21.67 $21.67 $21.67 $21.56 0
2017-04-26 $21.71 $21.72 $21.67 $21.67 $21.56 1,700
2017-04-25 $21.64 $21.79 $21.43 $21.79 $21.68 635
2017-04-24 $21.14 $21.14 $21.14 $21.14 $21.03 0
2017-04-21 $21.14 $21.14 $21.14 $21.14 $21.03 0
2017-04-20 $21.14 $21.14 $21.14 $21.14 $21.03 0
2017-04-19 $21.14 $21.14 $21.14 $21.14 $21.03 88
2017-04-18 $21.14 $21.14 $21.14 $21.14 $21.03 100
2017-04-17 $21.33 $21.33 $21.33 $21.33 $21.22 0
2017-04-13 $21.33 $21.33 $21.33 $21.33 $21.22 0
2017-04-12 $21.33 $21.33 $21.33 $21.33 $21.22 100
2017-04-11 $21.21 $21.21 $21.21 $21.21 $21.10 0
2017-04-10 $21.21 $21.21 $21.21 $21.21 $21.10 0
2017-04-07 $21.21 $21.21 $21.21 $21.21 $21.10 150
2017-04-06 $21.30 $21.30 $21.30 $21.30 $21.19 0
2017-04-05 $21.30 $21.30 $21.30 $21.30 $21.19 200
2017-04-04 $21.22 $21.22 $21.22 $21.22 $21.10 15
2017-04-03 $21.22 $21.22 $21.22 $21.22 $21.10 0
2017-03-31 $21.22 $21.22 $21.22 $21.22 $21.10 232
2017-03-30 $21.31 $21.31 $21.31 $21.31 $21.20 1
2017-03-29 $21.31 $21.31 $21.31 $21.31 $21.20 243
2017-03-28 $21.29 $21.29 $21.26 $21.26 $21.15 1,993
2017-03-27 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-24 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-23 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-22 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-21 $21.11 $21.11 $21.11 $21.11 $21.00 73
2017-03-20 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-17 $21.11 $21.11 $21.11 $21.11 $21.00 0
2017-03-16 $21.11 $21.11 $21.11 $21.11 $21.00 225
2017-03-15 $20.64 $20.64 $20.64 $20.64 $20.53 0
2017-03-14 $20.64 $20.64 $20.64 $20.64 $20.53 0
2017-03-13 $20.64 $20.64 $20.64 $20.64 $20.53 0
2017-03-10 $20.64 $20.64 $20.64 $20.64 $20.53 0
2017-03-09 $20.64 $20.64 $20.64 $20.64 $20.53 1
2017-03-08 $20.64 $20.64 $20.64 $20.64 $20.53 0
2017-03-07 $20.63 $20.64 $20.63 $20.64 $20.53 1,101
2017-03-06 $20.80 $20.80 $20.80 $20.80 $20.69 0
2017-03-03 $20.80 $20.80 $20.80 $20.80 $20.69 0
2017-03-02 $20.78 $20.80 $20.78 $20.80 $20.69 1,874
2017-03-01 $20.93 $20.93 $20.93 $20.93 $20.82 200
2017-02-28 $20.76 $20.76 $20.76 $20.76 $20.66 0
2017-02-27 $20.76 $20.76 $20.76 $20.76 $20.66 0
2017-02-24 $20.81 $20.81 $20.76 $20.76 $20.66 2,298
2017-02-23 $20.49 $20.49 $20.49 $20.49 $20.38 0
2017-02-22 $20.49 $20.49 $20.49 $20.49 $20.38 0
2017-02-21 $20.49 $20.49 $20.49 $20.49 $20.38 0
2017-02-17 $20.49 $20.49 $20.49 $20.49 $20.38 0
2017-02-16 $20.49 $20.49 $20.49 $20.49 $20.38 0
2017-02-15 $20.51 $20.51 $20.49 $20.49 $20.38 3,100
2017-02-14 $20.30 $20.30 $20.30 $20.30 $20.19 0
2017-02-13 $20.30 $20.30 $20.30 $20.30 $20.19 0
2017-02-10 $20.30 $20.30 $20.30 $20.30 $20.19 102
2017-02-09 $19.88 $19.88 $19.88 $19.88 $19.78 0
2017-02-08 $19.88 $19.88 $19.88 $19.88 $19.78 0
2017-02-07 $19.92 $19.92 $19.88 $19.88 $19.78 2,440
2017-02-06 $20.00 $20.00 $20.00 $20.00 $19.89 2,738
2017-02-03 $20.03 $20.08 $19.98 $20.08 $19.97 2,697
2017-02-02 $19.92 $19.92 $19.87 $19.92 $19.81 4,987
2017-02-01 $20.02 $20.02 $20.02 $20.02 $19.91 0
2017-01-31 $20.02 $20.02 $20.02 $20.02 $19.91 0
2017-01-30 $20.02 $20.02 $20.02 $20.02 $19.91 0
2017-01-27 $20.03 $20.03 $20.02 $20.02 $19.91 283
2017-01-26 $20.04 $20.04 $20.03 $20.04 $19.93 2,400
2017-01-25 $20.02 $20.10 $20.02 $20.10 $19.99 1,588
2017-01-24 $19.77 $19.87 $19.77 $19.87 $19.77 2,159
2017-01-23 $19.73 $19.73 $19.70 $19.71 $19.61 20,811
2017-01-20 $19.63 $19.63 $19.63 $19.63 $19.53 0
2017-01-19 $19.63 $19.63 $19.63 $19.63 $19.53 999
2017-01-18 $19.66 $19.66 $19.66 $19.66 $19.56 100
2017-01-17 $19.65 $19.65 $19.65 $19.65 $19.55 0
2017-01-13 $19.65 $19.65 $19.65 $19.65 $19.55 0
2017-01-12 $19.65 $19.65 $19.65 $19.65 $19.55 0
2017-01-11 $19.65 $19.66 $19.65 $19.65 $19.55 2,897
2017-01-10 $19.73 $19.73 $19.73 $19.73 $19.63 0
2017-01-09 $19.73 $19.73 $19.73 $19.73 $19.63 0
2017-01-06 $19.73 $19.73 $19.73 $19.73 $19.63 0
2017-01-05 $19.71 $19.73 $19.71 $19.73 $19.63 50,201
2017-01-04 $19.44 $19.45 $19.44 $19.45 $19.35 798
2017-01-03 $19.21 $19.21 $19.19 $19.19 $19.09 1,517
2016-12-30 $18.87 $18.87 $18.87 $18.87 $18.77 1
2016-12-29 $18.87 $18.87 $18.87 $18.87 $18.77 0
2016-12-28 $18.87 $18.87 $18.87 $18.87 $18.77 1
2016-12-27 $19.04 $19.04 $19.04 $19.04 $18.77 0
2016-12-23 $19.04 $19.04 $19.04 $19.04 $18.77 0
2016-12-22 $19.04 $19.04 $19.04 $19.04 $18.77 0
2016-12-21 $19.04 $19.04 $19.04 $19.04 $18.77 0
2016-12-20 $19.04 $19.04 $19.04 $19.04 $18.77 0
2016-12-19 $19.16 $19.16 $19.04 $19.04 $18.77 4,902
2016-12-16 $19.49 $19.49 $19.49 $19.49 $19.22 0
2016-12-15 $19.49 $19.49 $19.49 $19.49 $19.22 0
2016-12-14 $19.54 $19.54 $19.49 $19.49 $19.22 6,163
2016-12-13 $19.62 $19.62 $19.60 $19.60 $19.32 423
2016-12-12 $19.22 $19.22 $19.22 $19.22 $18.95 0
2016-12-09 $19.22 $19.22 $19.22 $19.22 $18.95 0
2016-12-08 $19.22 $19.22 $19.22 $19.22 $18.95 3
2016-12-07 $19.22 $19.22 $19.22 $19.22 $18.95 4
2016-12-06 $19.08 $19.22 $19.08 $19.22 $18.95 3,302
2016-12-05 $19.22 $19.22 $19.22 $19.22 $18.95 400
2016-12-02 $19.40 $19.40 $19.40 $19.40 $19.13 0
2016-12-01 $19.40 $19.40 $19.40 $19.40 $19.13 0
2016-11-30 $19.40 $19.40 $19.40 $19.40 $19.13 2
2016-11-29 $19.14 $19.40 $19.14 $19.40 $19.13 1,424
2016-11-28 $19.35 $19.37 $19.35 $19.35 $19.08 5,435
2016-11-25 $19.23 $19.23 $19.23 $19.23 $18.96 0
2016-11-23 $19.23 $19.23 $19.23 $19.23 $18.96 0
2016-11-22 $19.23 $19.23 $19.23 $19.23 $18.96 71
2016-11-21 $19.23 $19.23 $19.23 $19.23 $18.96 40
2016-11-18 $19.23 $19.23 $19.23 $19.23 $18.96 0
2016-11-17 $19.23 $19.23 $19.23 $19.23 $18.96 0
2016-11-16 $19.23 $19.23 $19.23 $19.23 $18.96 1
2016-11-15 $19.23 $19.23 $19.23 $19.23 $18.96 150
2016-11-14 $19.23 $19.23 $19.23 $19.23 $18.96 100
2016-11-11 $20.09 $20.09 $20.09 $20.09 $19.81 0
2016-11-10 $20.09 $20.09 $20.09 $20.09 $19.81 1
2016-11-09 $20.09 $20.09 $20.09 $20.09 $19.81 201
2016-11-08 $20.25 $20.25 $20.25 $20.25 $19.97 0
2016-11-07 $20.25 $20.25 $20.25 $20.25 $19.97 0
2016-11-04 $20.25 $20.25 $20.25 $20.25 $19.97 80
2016-11-03 $20.25 $20.25 $20.25 $20.25 $19.97 81
2016-11-02 $20.25 $20.25 $20.25 $20.25 $19.97 100
2016-11-01 $20.25 $20.25 $20.25 $20.25 $19.97 87
2016-10-31 $20.25 $20.25 $20.25 $20.25 $19.97 0
2016-10-28 $20.25 $20.28 $20.25 $20.25 $19.97 1,964
2016-10-27 $20.65 $20.65 $20.65 $20.65 $20.36 0
2016-10-26 $20.65 $20.65 $20.65 $20.65 $20.36 0
2016-10-25 $20.65 $20.65 $20.65 $20.65 $20.36 0
2016-10-24 $20.65 $20.65 $20.65 $20.65 $20.36 0
2016-10-21 $20.63 $20.65 $20.63 $20.65 $20.36 599
2016-10-20 $20.37 $20.37 $20.37 $20.37 $20.08 0
2016-10-19 $20.37 $20.37 $20.37 $20.37 $20.08 0
2016-10-18 $20.37 $20.37 $20.37 $20.37 $20.08 40
2016-10-17 $20.37 $20.37 $20.37 $20.37 $20.08 15
2016-10-14 $20.35 $20.37 $20.35 $20.37 $20.08 1,764
2016-10-13 $20.23 $20.23 $20.23 $20.23 $19.95 602
2016-10-12 $20.93 $20.93 $20.93 $20.93 $20.64 10
2016-10-11 $20.93 $20.93 $20.93 $20.93 $20.64 0
2016-10-10 $20.93 $20.93 $20.93 $20.93 $20.64 352
2016-10-07 $20.90 $20.90 $20.90 $20.90 $20.61 0
2016-10-06 $20.90 $20.90 $20.90 $20.90 $20.61 50
2016-10-05 $20.90 $20.90 $20.90 $20.90 $20.61 100
2016-10-04 $20.74 $20.74 $20.74 $20.74 $20.44 0
2016-10-03 $20.74 $20.74 $20.74 $20.74 $20.44 45
2016-09-30 $20.74 $20.74 $20.74 $20.74 $20.44 135
2016-09-29 $20.96 $20.96 $20.96 $20.96 $20.67 110
2016-09-28 $20.96 $20.96 $20.96 $20.96 $20.67 143
2016-09-27 $20.96 $20.96 $20.96 $20.96 $20.67 190
2016-09-26 $20.96 $20.96 $20.96 $20.96 $20.67 0
2016-09-23 $20.95 $20.96 $20.95 $20.96 $20.67 3,277
2016-09-22 $21.03 $21.16 $21.03 $21.10 $20.80 2,300
2016-09-21 $20.82 $20.82 $20.76 $20.80 $20.51 5,350
2016-09-20 $20.59 $20.59 $20.59 $20.59 $20.30 0
2016-09-19 $20.59 $20.59 $20.59 $20.59 $20.30 100
2016-09-16 $20.50 $20.50 $20.50 $20.50 $20.21 0
2016-09-15 $20.50 $20.50 $20.50 $20.50 $20.21 0
2016-09-14 $20.50 $20.50 $20.50 $20.50 $20.21 0
2016-09-13 $20.50 $20.50 $20.50 $20.50 $20.21 700
2016-09-12 $20.52 $20.56 $20.51 $20.56 $20.27 19,788
2016-09-09 $20.68 $20.68 $20.58 $20.61 $20.32 13,174
2016-09-08 $20.96 $20.96 $20.96 $20.96 $20.67 180
2016-09-07 $20.92 $20.98 $20.92 $20.98 $20.69 9,638
2016-09-06 $20.68 $20.68 $20.68 $20.68 $20.39 0
2016-09-02 $20.68 $20.68 $20.68 $20.68 $20.39 171
2016-09-01 $20.43 $20.43 $20.43 $20.43 $20.14 1,397
2016-08-31 $20.28 $20.33 $20.28 $20.28 $20.00 350
2016-08-30 $20.60 $20.60 $20.60 $20.60 $20.31 0
2016-08-29 $20.60 $20.60 $20.60 $20.60 $20.31 0
2016-08-26 $20.60 $20.60 $20.60 $20.60 $20.31 400
2016-08-25 $20.36 $20.53 $20.36 $20.38 $20.09 2,515
2016-08-24 $20.67 $20.67 $20.38 $20.38 $20.09 9,736
2016-08-23 $20.68 $20.68 $20.68 $20.68 $20.39 0
2016-08-22 $20.77 $20.77 $20.68 $20.68 $20.39 540
2016-08-19 $20.77 $20.89 $20.77 $20.89 $20.60 81,701
2016-08-18 $20.81 $20.83 $20.81 $20.83 $20.54 343
2016-08-17 $20.79 $20.82 $20.77 $20.78 $20.49 1,722
2016-08-16 $20.88 $20.90 $20.88 $20.90 $20.60 475
2016-08-15 $20.76 $20.76 $20.76 $20.76 $20.47 125
2016-08-12 $20.47 $20.47 $20.47 $20.47 $20.18 100
2016-08-11 $20.41 $20.50 $20.41 $20.50 $20.21 1,680
2016-08-10 $20.42 $20.47 $20.42 $20.47 $20.18 745
2016-08-09 $20.14 $20.28 $20.14 $20.28 $19.99 600
2016-08-08 $20.18 $20.18 $20.18 $20.18 $19.90 100
2016-08-05 $20.07 $20.19 $20.07 $20.19 $19.91 1,423
2016-08-04 $19.95 $20.19 $19.95 $20.09 $19.81 677
2016-08-03 $19.96 $20.05 $19.94 $20.05 $19.77 2,640
2016-08-02 $20.25 $20.25 $20.25 $20.25 $19.97 1,479
2016-08-01 $20.14 $20.14 $20.14 $20.14 $19.86 100
2016-07-29 $20.14 $20.14 $20.14 $20.14 $19.86 100
2016-07-28 $20.14 $20.14 $20.14 $20.14 $19.86 7,201
2016-07-27 $20.35 $20.37 $20.28 $20.28 $19.99 11,854
2016-07-26 $20.18 $20.23 $20.11 $20.23 $19.95 9,582
2016-07-25 $20.20 $20.20 $20.20 $20.20 $19.92 0
2016-07-22 $20.22 $20.22 $20.20 $20.20 $19.92 1,896
2016-07-21 $20.29 $20.33 $20.16 $20.16 $19.88 9,482
2016-07-20 $20.02 $20.02 $20.02 $20.02 $19.74 74
2016-07-19 $20.13 $20.13 $20.02 $20.02 $19.74 634
2016-07-18 $19.94 $20.15 $19.94 $20.15 $19.87 908
2016-07-15 $19.81 $19.81 $19.81 $19.81 $19.53 100
2016-07-14 $19.98 $20.04 $19.96 $20.02 $19.74 2,374
2016-07-13 $19.93 $19.93 $19.90 $19.92 $19.64 2,872
2016-07-12 $19.80 $19.96 $19.80 $19.96 $19.68 548
2016-07-11 $19.72 $19.72 $19.72 $19.72 $19.44 100
2016-07-08 $19.33 $19.33 $19.22 $19.24 $18.97 1,946
2016-07-07 $19.24 $19.24 $19.24 $19.24 $18.97 3,185
2016-07-06 $19.05 $19.18 $18.98 $19.18 $18.91 4,110
2016-07-05 $19.28 $19.31 $19.24 $19.24 $18.97 876
2016-07-01 $19.47 $19.47 $19.47 $19.47 $19.20 378
2016-06-30 $19.27 $19.27 $19.27 $19.27 $19.00 238
2016-06-29 $18.92 $19.06 $18.92 $19.06 $18.79 854
2016-06-28 $18.31 $18.48 $18.31 $18.48 $18.22 235
2016-06-27 $18.61 $18.61 $18.61 $18.61 $18.35 70
2016-06-24 $18.61 $18.61 $18.61 $18.61 $18.35 200
2016-06-23 $19.25 $19.25 $19.25 $19.25 $18.98 559
2016-06-22 $19.13 $19.13 $19.03 $19.03 $18.76 7,918
2016-06-21 $19.01 $19.01 $19.01 $19.01 $18.74 215
2016-06-20 $18.84 $19.11 $18.84 $19.01 $18.75 579
2016-06-17 $18.62 $18.62 $18.60 $18.60 $18.34 1,302
2016-06-16 $18.39 $18.62 $18.38 $18.62 $18.36 1,395
2016-06-15 $18.76 $18.76 $18.65 $18.65 $18.39 2,714
2016-06-14 $18.73 $18.73 $18.49 $18.49 $18.23 14,361
2016-06-13 $19.73 $19.73 $19.73 $19.73 $19.45 50
2016-06-10 $19.73 $19.73 $19.73 $19.73 $19.45 0
2016-06-09 $19.73 $19.73 $19.73 $19.73 $19.45 0
2016-06-08 $19.80 $19.80 $19.73 $19.73 $19.45 1,895
2016-06-07 $19.75 $19.77 $19.75 $19.77 $19.49 387
2016-06-06 $19.76 $19.77 $19.76 $19.77 $19.49 1,953
2016-06-03 $19.70 $19.70 $19.65 $19.68 $19.40 1,466
2016-06-02 $19.71 $19.71 $19.59 $19.67 $19.39 2,088
2016-06-01 $19.62 $19.62 $19.62 $19.62 $19.34 288
2016-05-31 $19.86 $19.86 $19.65 $19.65 $19.37 20,550
2016-05-27 $19.69 $19.69 $19.69 $19.69 $19.41 143
2016-05-26 $19.61 $19.61 $19.61 $19.61 $19.33 1,122
2016-05-25 $19.92 $19.92 $19.60 $19.60 $19.32 2,405
2016-05-24 $19.38 $19.38 $19.37 $19.38 $19.11 899
2016-05-23 $19.15 $19.16 $19.09 $19.14 $18.87 5,464
2016-05-20 $19.06 $19.10 $19.06 $19.10 $18.83 3,870
2016-05-19 $18.86 $18.86 $18.86 $18.86 $18.59 7,954
2016-05-18 $19.10 $19.10 $18.97 $19.00 $18.73 1,475
2016-05-17 $19.11 $19.11 $19.00 $19.00 $18.73 2,799
2016-05-16 $19.08 $19.08 $19.08 $19.08 $18.81 1,000
2016-05-13 $18.82 $18.82 $18.78 $18.78 $18.52 1,392
2016-05-12 $19.04 $19.04 $18.74 $18.86 $18.59 2,867
2016-05-11 $19.18 $19.18 $19.18 $19.18 $18.91 0
2016-05-10 $19.29 $19.29 $19.10 $19.18 $18.91 4,147
2016-05-09 $19.25 $19.25 $19.04 $19.04 $18.77 950
2016-05-06 $18.91 $19.06 $18.90 $19.03 $18.76 11,326
2016-05-05 $19.17 $19.26 $19.17 $19.26 $18.99 3,946
2016-05-04 $19.23 $19.23 $19.23 $19.23 $18.96 5,256
2016-05-03 $19.52 $19.52 $19.35 $19.35 $19.08 613
2016-05-02 $19.66 $19.68 $19.63 $19.63 $19.35 1,082
2016-04-29 $19.88 $19.93 $19.84 $19.84 $19.56 5,802
2016-04-28 $19.94 $19.94 $19.82 $19.82 $19.54 722
2016-04-27 $19.76 $19.76 $19.76 $19.76 $19.48 100
2016-04-26 $19.86 $19.93 $19.86 $19.91 $19.63 6,196
2016-04-25 $20.11 $20.11 $19.84 $19.85 $19.57 10,269
2016-04-22 $20.18 $20.18 $20.00 $20.05 $19.77 7,099
2016-04-21 $20.26 $20.37 $20.07 $20.07 $19.79 5,213
2016-04-20 $20.31 $20.31 $20.31 $20.31 $20.02 100
2016-04-19 $20.18 $20.26 $20.18 $20.20 $19.92 2,026
2016-04-18 $19.85 $19.97 $19.85 $19.95 $19.67 9,832
2016-04-15 $20.24 $20.24 $19.93 $19.96 $19.68 15,425
2016-04-14 $19.80 $19.94 $19.80 $19.94 $19.66 7,676
2016-04-13 $19.88 $19.90 $19.88 $19.90 $19.62 1,233
2016-04-12 $19.53 $19.53 $19.44 $19.44 $19.17 13,878
2016-04-11 $19.57 $19.57 $19.53 $19.53 $19.26 8,303
2016-04-08 $19.50 $19.53 $19.50 $19.53 $19.26 13,304
2016-04-07 $19.56 $19.56 $19.34 $19.35 $19.08 9,083
2016-04-06 $19.29 $19.29 $19.29 $19.29 $19.02 356
2016-04-05 $19.54 $19.54 $19.28 $19.28 $19.01 1,981
2016-04-04 $19.46 $19.59 $19.46 $19.59 $19.31 14,324
2016-04-01 $19.23 $19.23 $19.23 $19.23 $18.96 50
2016-03-31 $19.23 $19.23 $19.23 $19.23 $18.96 93
2016-03-30 $19.22 $19.23 $19.22 $19.23 $18.96 4,011
2016-03-29 $19.29 $19.29 $19.29 $19.29 $19.02 2,057
2016-03-28 $19.42 $19.43 $19.13 $19.13 $18.86 2,418
2016-03-24 $19.26 $19.26 $19.26 $19.26 $18.99 1,313
2016-03-23 $19.16 $19.16 $19.16 $19.16 $18.89 0
2016-03-22 $19.16 $19.16 $19.16 $19.16 $18.89 349
2016-03-21 $19.17 $19.17 $19.12 $19.14 $18.87 2,274
2016-03-18 $19.80 $19.80 $19.00 $19.12 $18.85 11,329
2016-03-17 $18.88 $18.88 $18.88 $18.88 $18.61 1,863
2016-03-16 $18.99 $18.99 $18.85 $18.85 $18.59 548
2016-03-15 $18.98 $18.98 $18.98 $18.98 $18.71 0
2016-03-14 $18.98 $18.98 $18.98 $18.98 $18.71 0
2016-03-11 $18.98 $18.98 $18.98 $18.98 $18.71 1,951
2016-03-10 $19.07 $19.07 $19.07 $19.07 $18.80 100
2016-03-09 $19.09 $19.09 $19.09 $19.09 $18.82 0
2016-03-08 $19.09 $19.09 $19.09 $19.09 $18.82 0
2016-03-07 $19.08 $19.09 $19.08 $19.09 $18.82 1,140
2016-03-04 $19.20 $19.20 $19.20 $19.20 $18.93 200
2016-03-03 $19.16 $19.16 $19.15 $19.15 $18.89 12,106
2016-03-02 $19.29 $19.29 $19.29 $19.29 $19.02 1,309
2016-03-01 $19.29 $19.29 $19.29 $19.29 $19.02 106
2016-02-29 $19.23 $19.23 $19.21 $19.21 $18.94 1,718
2016-02-26 $19.20 $19.20 $19.20 $19.20 $18.93 305
2016-02-25 $19.05 $19.05 $19.04 $19.04 $18.77 1,432
2016-02-24 $18.77 $19.22 $18.77 $19.20 $18.93 3,386
2016-02-23 $19.24 $19.24 $19.24 $19.24 $18.97 188
2016-02-22 $19.27 $19.27 $19.22 $19.22 $18.95 563
2016-02-19 $19.26 $19.26 $19.26 $19.26 $18.99 100
2016-02-18 $19.25 $19.25 $19.25 $19.25 $18.98 221
2016-02-17 $19.21 $19.25 $19.21 $19.25 $18.98 3,122
2016-02-16 $19.31 $19.31 $19.11 $19.13 $18.86 3,125
2016-02-12 $19.09 $19.14 $19.09 $19.13 $18.86 2,382
2016-02-11 $18.96 $18.96 $18.93 $18.94 $18.67 2,748
2016-02-10 $18.98 $18.98 $18.98 $18.98 $18.71 0
2016-02-09 $18.92 $18.98 $18.92 $18.98 $18.71 3,840
2016-02-08 $18.79 $18.83 $18.79 $18.83 $18.57 9,886
2016-02-05 $18.95 $18.95 $18.90 $18.90 $18.63 2,650
2016-02-04 $19.52 $19.52 $19.08 $19.08 $18.81 13,843
2016-02-03 $19.27 $19.27 $19.27 $19.27 $19.00 292
2016-02-02 $19.36 $19.36 $19.36 $19.36 $19.09 136
2016-02-01 $19.33 $19.33 $19.33 $19.33 $19.06 932
2016-01-29 $19.27 $19.31 $19.22 $19.31 $19.04 3,920
2016-01-28 $19.28 $19.28 $19.11 $19.11 $18.84 5,220
2016-01-27 $19.49 $19.49 $19.49 $19.49 $19.22 0
2016-01-26 $19.85 $19.85 $19.49 $19.49 $19.22 531
2016-01-25 $19.63 $19.74 $19.63 $19.74 $19.46 1,232
2016-01-22 $19.59 $19.59 $19.59 $19.59 $19.31 8,717
2016-01-21 $19.73 $19.73 $19.72 $19.72 $19.44 2,112
2016-01-20 $19.55 $19.55 $19.55 $19.55 $19.28 100
2016-01-19 $19.53 $19.55 $19.53 $19.55 $19.28 1,349
2016-01-15 $19.40 $19.40 $19.40 $19.40 $19.13 0
2016-01-14 $19.40 $19.40 $19.40 $19.40 $19.13 0
2016-01-13 $19.38 $19.42 $19.38 $19.40 $19.13 524
2016-01-12 $19.28 $19.28 $19.28 $19.28 $19.01 110
2016-01-11 $19.30 $19.30 $19.28 $19.29 $19.02 1,630
2016-01-08 $19.52 $19.52 $19.52 $19.52 $19.25 999
2016-01-07 $19.53 $19.53 $19.53 $19.53 $19.26 245
2016-01-06 $19.50 $19.50 $19.50 $19.50 $19.23 0
2016-01-05 $19.50 $19.50 $19.50 $19.50 $19.23 50,101
2016-01-04 $19.90 $19.90 $19.90 $19.90 $19.62 1
2015-12-31 $19.90 $19.90 $19.90 $19.90 $19.62 1,000
2015-12-30 $19.83 $19.83 $19.83 $19.83 $19.55 0
2015-12-29 $19.83 $19.83 $19.83 $19.83 $19.55 0
2015-12-28 $19.83 $19.83 $19.83 $19.83 $19.55 0
2015-12-24 $19.84 $19.84 $19.84 $19.84 $19.56 0
2015-12-23 $19.84 $19.84 $19.84 $19.84 $19.56 0
2015-12-22 $19.84 $19.84 $19.84 $19.84 $19.56 0
2015-12-21 $19.84 $19.84 $19.84 $19.84 $19.56 10
2015-12-18 $19.84 $19.84 $19.84 $19.84 $19.56 145
2015-12-17 $20.11 $20.11 $20.11 $20.11 $19.82 0
2015-12-16 $20.11 $20.11 $20.11 $20.11 $19.82 100
2015-12-15 $19.86 $19.86 $19.86 $19.86 $19.58 190
2015-12-14 $19.59 $19.59 $19.59 $19.59 $19.31 100
2015-12-11 $19.95 $19.95 $19.59 $19.59 $19.31 1,495
2015-12-10 $19.99 $19.99 $19.99 $19.99 $19.70 102
2015-12-09 $20.15 $20.15 $20.04 $20.04 $19.75 452
2015-12-08 $20.33 $20.33 $20.33 $20.33 $20.04 0
2015-12-07 $20.33 $20.33 $20.33 $20.33 $20.04 0
2015-12-04 $20.33 $20.33 $20.33 $20.33 $20.04 600
2015-12-03 $20.23 $20.23 $20.23 $20.23 $19.94 100
2015-12-02 $20.44 $20.44 $20.44 $20.44 $20.15 0
2015-12-01 $20.44 $20.44 $20.44 $20.44 $20.15 393
2015-11-30 $20.22 $20.28 $20.22 $20.28 $19.99 2,244
2015-11-27 $20.24 $20.28 $20.24 $20.28 $19.99 701
2015-11-25 $20.24 $20.24 $20.24 $20.24 $19.95 2
2015-11-24 $20.24 $20.24 $20.24 $20.24 $19.95 6
2015-11-23 $20.24 $20.24 $20.24 $20.24 $19.95 102
2015-11-20 $20.10 $20.20 $20.10 $20.20 $19.91 1,266
2015-11-19 $19.97 $20.08 $19.97 $20.08 $19.79 600
2015-11-18 $19.85 $19.85 $19.85 $19.85 $19.57 438
2015-11-17 $19.48 $19.48 $19.48 $19.48 $19.20 0
2015-11-16 $19.47 $19.48 $19.47 $19.48 $19.20 700
2015-11-13 $19.68 $19.68 $19.68 $19.68 $19.40 100
2015-11-12 $20.01 $20.08 $20.01 $20.08 $19.79 330
2015-11-11 $20.31 $20.31 $19.88 $19.88 $19.60 2,199
2015-11-10 $19.85 $19.86 $19.85 $19.86 $19.58 1,200

ALPHACLONE INTERNATIONAL ETF (ALFI) News Headlines

Recent ALPHACLONE INTERNATIONAL ETF (ALFI) News
Similar Companies to ALPHACLONE INTERNATIONAL ETF (ALFI) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.