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 (%)
Feb 29, 2016 37.04 37.14 37.00 37.09 4,299 +0.06(+0.17%)
Feb 26, 2016 37.03 37.03 37.03 37.03 339 +0.03(+0.08%)
Feb 25, 2016 36.75 37.00 36.75 37.00 25,255 +0.39(+1.05%)
Feb 24, 2016 36.76 36.76 36.62 36.62 851 -0.08(-0.22%)
Feb 23, 2016 36.80 36.84 36.70 36.70 3,225 -0.07(-0.18%)
Feb 22, 2016 36.77 36.84 36.69 36.76 2,053 +0.13(+0.37%)
Feb 19, 2016 36.60 36.71 36.60 36.63 5,436 -0.17(-0.46%)
Feb 18, 2016 36.68 36.83 36.68 36.80 2,825 +0.15(+0.41%)
Feb 17, 2016 36.80 36.93 36.64 36.65 11,687 -0.04(-0.10%)
Feb 16, 2016 36.55 36.69 36.44 36.68 2,069 +0.37(+1.03%)
Feb 12, 2016 36.41 36.31 36.31 36.31 0 -0.09(-0.26%)
Feb 11, 2016 36.41 36.41 36.41 36.41 550 -0.02(-0.07%)
Feb 10, 2016 36.53 36.57 36.43 36.43 2,939 -0.06(-0.16%)
Feb 09, 2016 36.51 36.52 36.46 36.49 4,155 -0.24(-0.66%)
Feb 08, 2016 36.80 36.80 36.69 36.73 10,137 -0.13(-0.35%)
Feb 05, 2016 36.82 36.98 36.76 36.86 3,938 -0.00(-0.01%)
Feb 04, 2016 36.98 37.00 36.81 36.86 1,300 +0.03(+0.08%)
Feb 03, 2016 36.84 36.84 36.57 36.83 14,083 +0.21(+0.57%)
Feb 02, 2016 36.68 36.89 36.63 36.63 13,214 -0.42(-1.15%)
Feb 01, 2016 37.01 37.05 36.81 37.05 26,907 +0.04(+0.10%)
Jan 29, 2016 36.98 37.03 36.79 37.02 12,702 +0.30(+0.81%)
Jan 28, 2016 36.55 36.88 36.55 36.72 137,859 +0.04(+0.10%)
Jan 27, 2016 36.60 36.75 36.60 36.68 1,162 +0.12(+0.32%)
Jan 26, 2016 36.48 36.69 36.48 36.56 24,354 -0.02(-0.05%)
Jan 25, 2016 36.46 36.58 36.46 36.58 4,791 -0.07(-0.19%)
Jan 22, 2016 36.70 36.70 36.53 36.65 14,842 +0.24(+0.65%)
Jan 21, 2016 36.26 36.43 36.24 36.41 3,068 +0.14(+0.38%)
Jan 20, 2016 36.61 36.61 36.27 36.27 1,809 -0.22(-0.61%)
Jan 19, 2016 36.79 36.80 36.44 36.49 12,699 -0.34(-0.93%)
Jan 15, 2016 36.71 36.83 36.83 36.83 2,227 +0.11(+0.30%)
Jan 14, 2016 36.80 37.06 36.53 36.73 94,097 -0.14(-0.37%)
Jan 13, 2016 36.97 36.98 36.78 36.86 1,663 -0.19(-0.52%)
Jan 12, 2016 37.24 37.24 37.06 37.06 1,937 -0.16(-0.44%)
Jan 11, 2016 37.29 37.29 37.02 37.22 3,179 +0.03(+0.08%)
Jan 08, 2016 37.33 37.34 37.19 37.19 10,295 -0.06(-0.16%)
Jan 07, 2016 37.31 37.38 37.23 37.25 18,534 -0.24(-0.63%)
Jan 06, 2016 37.46 37.59 37.45 37.49 3,142 -0.14(-0.37%)
Jan 05, 2016 37.49 37.68 37.49 37.63 5,781 -0.05(-0.13%)
Jan 04, 2016 37.45 37.67 37.45 37.67 5,327 -0.31(-0.82%)
Dec 31, 2015 37.78 37.99 37.99 37.99 101 +0.24(+0.64%)
Dec 30, 2015 37.92 38.02 37.74 37.74 22,674 -0.19(-0.49%)
Dec 29, 2015 37.90 37.94 37.83 37.93 4,996 +0.11(+0.29%)
Dec 28, 2015 37.83 38.02 37.79 37.82 8,008 -0.18(-0.48%)
Dec 24, 2015 37.94 38.00 38.00 38.00 2,329 +0.12(+0.33%)
Dec 23, 2015 37.75 37.94 37.67 37.88 8,113 +0.11(+0.28%)
Dec 22, 2015 37.67 37.77 37.61 37.77 27,387 +0.21(+0.55%)
Dec 21, 2015 37.56 37.56 37.56 37.56 315 +0.11(+0.30%)
Dec 18, 2015 37.66 37.67 37.44 37.45 12,117 -0.25(-0.67%)
Dec 17, 2015 38.08 38.08 37.59 37.70 7,587 -0.06(-0.15%)
Dec 16, 2015 37.69 37.90 37.51 37.76 2,368 +0.19(+0.52%)
Dec 15, 2015 37.56 37.60 37.46 37.57 9,369 +0.22(+0.60%)
Dec 14, 2015 37.50 37.50 37.25 37.34 3,687 -0.11(-0.29%)
Dec 11, 2015 37.59 37.60 37.43 37.45 5,106 -0.26(-0.70%)
Dec 10, 2015 37.89 37.92 37.61 37.71 6,267 +0.07(+0.18%)
Dec 09, 2015 37.81 37.84 37.64 37.65 27,203 -0.10(-0.26%)
Dec 08, 2015 37.75 37.76 37.62 37.74 10,104 -0.12(-0.31%)
Dec 07, 2015 37.92 37.92 37.86 37.86 2,335 -0.11(-0.28%)
Dec 03, 2015 38.12 38.12 37.95 37.97 1 +0.06(+0.15%)
Dec 02, 2015 37.99 38.09 37.91 37.91 6,506 -0.18(-0.46%)
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.