Skip to main content

Morningstar Alternatives Solution ETF (NY: ALTS )

38.49 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.09 39.09 39.07 39.07 122 -0.08(-0.21%)
Jul 29, 2021 39.15 39.15 39.15 39.15 2 +0.06(+0.15%)
Jul 28, 2021 39.09 39.09 39.09 39.09 6 +0.15(+0.40%)
Jul 27, 2021 38.94 38.94 38.94 38.94 104 -0.08(-0.21%)
Jul 26, 2021 38.91 39.02 38.91 39.02 411 +0.13(+0.33%)
Jul 23, 2021 38.89 38.89 38.89 38.89 100 +0.13(+0.35%)
Jul 22, 2021 38.88 38.88 38.76 38.76 226 -0.07(-0.18%)
Jul 21, 2021 38.95 38.96 38.83 38.83 4,233 +0.26(+0.66%)
Jul 20, 2021 38.57 38.57 38.57 38.57 7 +0.19(+0.49%)
Jul 19, 2021 38.39 38.39 38.39 38.39 23 -0.49(-1.27%)
Jul 16, 2021 39.04 39.04 38.83 38.88 19,536 +0.13(+0.32%)
Jul 15, 2021 38.75 38.75 38.75 38.75 91 -0.11(-0.27%)
Jul 14, 2021 38.82 38.92 38.82 38.86 505 -0.13(-0.33%)
Jul 13, 2021 39.16 39.16 38.99 38.99 1,516 -0.13(-0.33%)
Jul 12, 2021 39.12 39.12 39.12 39.12 191 -0.03(-0.08%)
Jul 09, 2021 39.15 39.15 39.15 39.15 595 +0.23(+0.59%)
Jul 08, 2021 38.78 38.92 38.61 38.92 1,790 -0.10(-0.26%)
Jul 07, 2021 39.25 39.25 38.93 39.02 397 -0.13(-0.33%)
Jul 06, 2021 39.15 39.15 39.15 39.15 338 -0.07(-0.18%)
Jul 02, 2021 39.17 39.22 39.17 39.22 989 +0.06(+0.15%)
Jul 01, 2021 39.15 39.28 39.07 39.16 2,302 -0.21(-0.53%)
Jun 30, 2021 39.40 39.40 39.37 39.37 752 -0.20(-0.51%)
Jun 29, 2021 39.56 39.67 39.53 39.57 1,554 +0.02(+0.04%)
Jun 28, 2021 39.61 39.61 39.55 39.55 950 -0.13(-0.33%)
Jun 25, 2021 39.69 39.69 39.69 39.69 0 +0.12(+0.30%)
Jun 24, 2021 39.56 39.56 39.56 39.56 27 +0.00(+0.00%)
Jun 23, 2021 39.53 39.60 39.53 39.56 1,737 +0.11(+0.29%)
Jun 22, 2021 39.45 39.45 39.45 39.45 361 +0.04(+0.11%)
Jun 21, 2021 39.38 39.41 39.36 39.41 1,988 +0.15(+0.38%)
Jun 18, 2021 39.32 39.33 39.26 39.26 1,171 -0.41(-1.04%)
Jun 17, 2021 39.52 39.67 39.52 39.67 735 -0.35(-0.87%)
Jun 16, 2021 40.00 40.02 40.00 40.02 844 -0.07(-0.17%)
Jun 15, 2021 40.09 40.13 40.09 40.09 1,004 +0.06(+0.14%)
Jun 14, 2021 40.16 40.16 40.03 40.03 872 +0.07(+0.18%)
Jun 11, 2021 39.98 39.98 39.97 39.97 477 +0.04(+0.10%)
Jun 10, 2021 39.92 39.92 39.92 39.92 3 -0.08(-0.19%)
Jun 09, 2021 39.90 40.09 39.90 40.00 656 +0.16(+0.40%)
Jun 08, 2021 39.84 39.84 39.84 39.84 389 -0.27(-0.67%)
Jun 07, 2021 40.11 40.11 40.11 40.11 443 +0.19(+0.48%)
Jun 04, 2021 39.92 39.92 39.92 39.92 107 +0.07(+0.18%)
Jun 03, 2021 39.85 39.85 39.85 39.85 92 -0.07(-0.18%)
Jun 02, 2021 40.01 40.01 39.92 39.92 337 +0.02(+0.06%)
Jun 01, 2021 39.90 39.90 39.90 39.90 219 +0.19(+0.48%)
May 28, 2021 39.57 39.70 39.55 39.70 1,586 +0.12(+0.32%)
May 27, 2021 39.58 39.58 39.58 39.58 7 +0.08(+0.20%)
May 26, 2021 39.50 39.50 39.50 39.50 2 -0.05(-0.11%)
May 25, 2021 39.55 39.55 39.55 39.55 60 +0.03(+0.09%)
May 24, 2021 39.51 39.51 39.51 39.51 155 +0.05(+0.12%)
May 21, 2021 39.47 39.47 39.47 39.47 100 +0.10(+0.25%)
May 20, 2021 39.46 39.57 39.37 39.37 3,155 +0.00(+0.00%)
May 19, 2021 39.31 39.37 39.16 39.37 1,290 -0.25(-0.64%)
May 18, 2021 39.81 39.81 39.62 39.62 1,939 +0.10(+0.25%)
May 17, 2021 39.50 39.52 39.50 39.52 513 -0.03(-0.07%)
May 14, 2021 39.46 39.55 39.46 39.55 328 +0.34(+0.86%)
May 13, 2021 39.20 39.21 39.20 39.21 352 +0.08(+0.21%)
May 12, 2021 39.13 39.13 39.13 39.13 103 -0.27(-0.67%)
May 11, 2021 39.47 39.47 39.40 39.40 161 -0.12(-0.29%)
May 10, 2021 39.73 39.73 39.46 39.51 1,217 +0.03(+0.07%)
May 07, 2021 39.41 39.60 39.41 39.48 8,741 +0.26(+0.66%)
May 06, 2021 39.23 39.23 39.23 39.23 149 -0.03(-0.08%)
May 05, 2021 39.26 39.26 39.26 39.26 140 +0.11(+0.27%)
May 04, 2021 39.01 39.17 39.01 39.15 884 -0.16(-0.41%)
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.