Mstar Alternative Solutions ETF (NY: ALTS )

38.09 USD +0.20 (+0.53%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 38.10 38.10 38.08 38.08 158 +0.20(+0.53%)
Feb 23, 2021 37.89 37.89 37.89 37.89 86 -0.04(-0.09%)
Feb 22, 2021 37.94 38.03 37.92 37.92 1,744 +0.05(+0.14%)
Feb 19, 2021 38.05 38.05 37.87 37.87 700 +0.00(+0.01%)
Feb 18, 2021 37.99 37.99 37.86 37.86 286 -0.19(-0.51%)
Feb 17, 2021 38.09 38.09 38.06 38.06 292 -0.08(-0.22%)
Feb 16, 2021 38.18 38.22 38.14 38.14 1,143 +0.02(+0.05%)
Feb 12, 2021 37.98 38.12 37.97 38.12 24,800 +0.22(+0.58%)
Feb 11, 2021 37.93 37.95 37.87 37.90 21,913 -0.06(-0.16%)
Feb 10, 2021 37.96 38.15 37.96 37.96 775 +0.03(+0.09%)
Feb 09, 2021 37.93 37.98 37.93 37.93 227 +0.04(+0.11%)
Feb 08, 2021 37.88 37.88 37.88 37.88 45 +0.07(+0.19%)
Feb 05, 2021 37.81 37.81 37.81 37.81 100 +0.19(+0.52%)
Feb 04, 2021 37.57 37.62 37.57 37.62 263 +0.10(+0.26%)
Feb 03, 2021 37.52 37.52 37.52 37.52 83 +0.09(+0.24%)
Feb 02, 2021 37.44 37.44 37.44 37.44 237 +0.18(+0.48%)
Feb 01, 2021 37.26 37.26 37.12 37.26 355 +0.13(+0.36%)
Jan 29, 2021 37.20 37.20 37.12 37.12 100 -0.14(-0.36%)
Jan 28, 2021 37.26 37.26 37.26 37.26 3 +0.14(+0.37%)
Jan 27, 2021 37.10 37.12 37.10 37.12 1,001 -0.25(-0.66%)
Jan 26, 2021 37.37 37.37 37.37 37.37 105 -0.05(-0.14%)
Jan 25, 2021 37.43 37.46 37.32 37.42 2,731 -0.10(-0.25%)
Jan 22, 2021 37.37 37.51 37.37 37.51 2,000 -0.06(-0.16%)
Jan 21, 2021 37.54 37.57 37.54 37.57 461 +0.01(+0.03%)
Jan 20, 2021 37.65 37.65 37.55 37.56 707 +0.10(+0.27%)
Jan 19, 2021 37.53 37.53 37.47 37.47 1,034 +0.12(+0.32%)
Jan 15, 2021 37.40 37.40 37.35 37.35 500 -0.15(-0.40%)
Jan 14, 2021 37.44 37.51 37.44 37.49 3,472 +0.22(+0.60%)
Jan 13, 2021 37.27 37.27 37.27 37.27 21 +0.01(+0.03%)
Jan 12, 2021 37.21 37.26 37.21 37.26 489 +0.12(+0.33%)
Jan 11, 2021 37.09 37.13 37.09 37.13 909 -0.14(-0.38%)
Jan 08, 2021 37.44 37.44 37.28 37.28 900 +0.02(+0.06%)
Jan 07, 2021 37.24 37.30 37.21 37.25 2,119 +0.13(+0.34%)
Jan 06, 2021 37.07 37.13 37.07 37.13 435 +0.20(+0.54%)
Jan 05, 2021 36.81 36.93 36.81 36.93 1,319 +0.21(+0.58%)
Jan 04, 2021 36.73 36.73 36.72 36.72 284 +0.02(+0.06%)
Dec 31, 2020 36.69 36.69 36.69 370 -0.05(-0.13%)
Dec 30, 2020 36.39 36.74 36.39 36.74 370 -0.01(-0.04%)
Dec 29, 2020 36.98 36.98 36.68 36.75 3,524 -0.13(-0.35%)
Dec 28, 2020 37.14 37.14 36.85 36.88 1,419 +0.14(+0.38%)
Dec 24, 2020 36.85 36.85 36.75 36.75 300 +0.01(+0.03%)
Dec 23, 2020 36.74 36.74 36.74 36.74 37 +0.20(+0.53%)
Dec 22, 2020 36.65 36.65 36.53 36.54 638 -0.10(-0.26%)
Dec 21, 2020 36.76 36.76 36.42 36.63 966 -0.01(-0.04%)
Dec 18, 2020 36.65 36.65 36.65 36.65 100 -0.09(-0.23%)
Dec 17, 2020 36.68 36.74 36.68 36.74 1,499 +0.08(+0.23%)
Dec 16, 2020 36.82 36.82 36.65 36.65 398 +0.07(+0.19%)
Dec 15, 2020 36.45 36.58 36.45 36.58 981 +0.13(+0.36%)
Dec 14, 2020 32.82 36.45 32.82 36.45 344 -0.02(-0.04%)
Dec 11, 2020 36.47 36.47 36.47 36.47 100 -0.05(-0.13%)
Dec 10, 2020 36.51 36.51 36.51 36.51 6 +0.03(+0.09%)
Dec 09, 2020 36.50 36.54 36.45 36.48 1,350 +0.04(+0.12%)
Dec 08, 2020 36.47 36.49 36.39 36.44 1,253 -0.04(-0.10%)
Dec 07, 2020 36.39 36.47 36.39 36.47 321 -0.03(-0.09%)
Dec 04, 2020 36.50 36.50 36.50 36.50 0 +0.08(+0.23%)
Dec 03, 2020 36.42 36.42 36.42 36.42 15 +0.07(+0.20%)
Dec 02, 2020 36.46 36.46 36.35 36.35 207 -0.01(-0.03%)
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.