S&P 500 7,457.69 -1.01% NASDAQ 25,520.24 -1.40% DOW 52,146.42 -0.77% R2K 2,962.22 -0.42% VIX 18.77 +12.19% US 10Y 4.54 -0.61% DXY 100.75 +0.02% GOLD 4,012.70 +0.68% CRUDE 82.49 +4.48%
Next Bullish Trade
Sign in
ALFVY

ALFVY ALFVY

$57.97 -0.49 (-0.84%)
Neutral · -0.08σ
+ Compare Open in Sniper

Historical prices · daily

124 sessions
Date Open High Low Close Volume
2026-07-17 $57.66 $58.21 $57.66 $57.97 0.0M
2026-07-16 $58.22 $58.59 $58.22 $58.46 0.0M
2026-07-15 $58.50 $58.63 $57.83 $58.35 0.0M
2026-07-14 $58.64 $58.79 $58.25 $58.28 0.0M
2026-07-13 $57.71 $57.72 $57.29 $57.36 0.0M
2026-07-10 $58.28 $58.36 $57.84 $58.03 0.0M
2026-07-09 $57.72 $58.08 $57.72 $57.91 0.0M
2026-07-08 $57.34 $57.58 $56.80 $57.49 0.0M
2026-07-07 $59.66 $59.66 $58.02 $58.21 0.0M
2026-07-06 $60.47 $60.65 $60.35 $60.51 0.0M
2026-07-02 $59.76 $60.08 $59.52 $59.71 0.0M
2026-07-01 $58.97 $59.58 $58.97 $59.49 0.0M
2026-06-30 $58.91 $59.71 $58.78 $59.50 0.0M
2026-06-29 $58.05 $58.59 $57.97 $58.59 0.0M
2026-06-26 $57.44 $57.57 $57.14 $57.27 0.0M
2026-06-25 $57.37 $58.02 $57.37 $57.95 0.0M
2026-06-24 $56.42 $57.31 $56.35 $56.85 0.0M
2026-06-23 $56.33 $56.38 $55.92 $55.95 0.0M
2026-06-22 $57.71 $58.34 $57.71 $58.25 0.0M
2026-06-18 $57.72 $58.15 $57.62 $57.77 0.0M
2026-06-17 $58.32 $58.67 $57.01 $57.21 0.0M
2026-06-16 $58.07 $58.48 $57.76 $57.81 0.0M
2026-06-15 $57.05 $57.25 $56.15 $56.16 0.0M
2026-06-12 $55.98 $56.75 $55.67 $56.24 0.0M
2026-06-11 $55.25 $56.31 $54.66 $56.29 0.0M
2026-06-10 $56.22 $56.52 $55.41 $55.42 0.0M
2026-06-09 $57.04 $57.09 $55.48 $56.08 0.0M
2026-06-08 $57.24 $57.82 $56.71 $56.76 0.0M
2026-06-05 $58.00 $58.05 $56.36 $56.58 0.0M
2026-06-04 $58.11 $58.14 $57.66 $57.90 0.0M
2026-06-03 $56.85 $57.33 $56.82 $57.21 0.0M
2026-06-02 $55.72 $56.21 $55.69 $56.07 0.0M
2026-06-01 $55.08 $55.29 $54.77 $55.15 0.0M
2026-05-29 $56.00 $56.38 $55.91 $55.91 0.0M
2026-05-28 $56.01 $56.62 $55.65 $55.94 0.0M
2026-05-27 $58.17 $58.17 $57.29 $57.59 0.0M
2026-05-26 $57.92 $57.92 $57.22 $57.67 0.0M
2026-05-22 $58.98 $58.98 $58.58 $58.66 0.0M
2026-05-21 $58.09 $59.29 $58.00 $58.84 0.0M
2026-05-20 $57.66 $58.68 $57.64 $58.40 0.0M
2026-05-19 $57.86 $57.86 $57.21 $57.61 0.0M
2026-05-18 $57.89 $57.89 $57.10 $57.76 0.0M
2026-05-15 $56.60 $57.11 $56.45 $56.79 0.0M
2026-05-14 $58.63 $58.63 $56.27 $58.30 0.0M
2026-05-13 $58.21 $58.46 $56.77 $58.31 0.0M
2026-05-12 $57.78 $57.78 $57.22 $57.56 0.0M
2026-05-11 $58.65 $59.08 $58.65 $58.77 0.0M
2026-05-08 $59.29 $59.29 $58.63 $59.04 0.0M
2026-05-07 $60.80 $60.80 $58.69 $58.77 0.0M
2026-05-06 $61.31 $61.50 $60.99 $61.42 0.0M
2026-05-05 $58.84 $59.46 $58.84 $59.40 0.0M
2026-05-04 $59.35 $59.51 $58.13 $58.25 0.0M
2026-05-01 $59.96 $60.25 $59.31 $59.81 0.0M
2026-04-30 $59.18 $60.01 $58.98 $59.76 0.0M
2026-04-29 $57.69 $57.86 $57.13 $57.13 0.0M
2026-04-28 $57.59 $57.59 $57.03 $57.36 0.0M
2026-04-27 $58.89 $58.89 $58.56 $58.73 0.0M
2026-04-24 $58.46 $58.64 $58.24 $58.46 0.0M
2026-04-23 $59.91 $60.23 $58.87 $58.99 0.0M
2026-04-22 $60.47 $60.47 $59.17 $59.25 0.0M
2026-04-21 $62.03 $62.04 $61.11 $61.17 0.0M
2026-04-20 $62.07 $62.07 $60.82 $61.84 0.0M
2026-04-17 $62.81 $62.95 $62.25 $62.26 0.0M
2026-04-16 $61.04 $61.06 $60.53 $60.90 0.0M
2026-04-15 $60.75 $61.21 $60.55 $61.11 0.0M
2026-04-14 $60.56 $61.00 $60.55 $60.78 0.0M
2026-04-13 $59.27 $60.62 $59.27 $60.55 0.0M
2026-04-10 $59.46 $59.46 $58.77 $59.03 0.0M
2026-04-09 $58.12 $58.85 $57.91 $58.64 0.0M
2026-04-08 $59.21 $59.21 $58.24 $58.53 0.0M
2026-04-07 $54.90 $56.55 $54.57 $55.97 0.0M
2026-04-06 $55.25 $55.75 $54.88 $55.16 0.0M
2026-04-02 $55.71 $56.30 $54.51 $55.28 0.0M
2026-04-01 $55.41 $55.98 $55.22 $55.50 0.0M
2026-03-31 $53.12 $54.96 $53.12 $54.89 0.0M
2026-03-30 $53.35 $53.35 $52.48 $52.74 0.0M
2026-03-27 $53.42 $53.70 $52.72 $52.82 0.0M
2026-03-26 $55.02 $55.30 $54.34 $54.34 0.0M
2026-03-25 $55.79 $55.99 $55.40 $55.62 0.0M
2026-03-24 $53.70 $54.97 $53.70 $54.67 0.0M
2026-03-23 $54.37 $55.58 $54.30 $54.98 0.0M
2026-03-20 $55.12 $55.12 $53.63 $53.63 0.0M
2026-03-19 $54.48 $56.18 $54.44 $55.70 0.0M
2026-03-18 $56.69 $57.40 $55.60 $55.60 0.0M
2026-03-17 $56.33 $56.49 $56.05 $56.31 0.0M
2026-03-16 $55.37 $56.12 $55.37 $56.00 0.0M
2026-03-13 $56.56 $56.86 $55.14 $55.29 0.1M
2026-03-12 $56.85 $57.17 $56.27 $56.80 0.0M
2026-03-11 $56.43 $57.20 $56.17 $56.61 0.0M
2026-03-10 $57.03 $57.50 $56.35 $56.37 0.0M
2026-03-09 $54.22 $56.46 $53.90 $56.33 0.0M
2026-03-06 $55.41 $56.35 $55.20 $56.34 0.0M
2026-03-05 $56.68 $57.06 $56.13 $56.68 0.0M
2026-03-04 $56.82 $56.98 $56.46 $56.83 0.0M
2026-03-03 $55.90 $56.75 $55.38 $56.44 0.0M
2026-03-02 $58.37 $58.68 $58.04 $58.32 0.0M
2026-02-27 $58.76 $59.48 $58.10 $58.92 0.0M
2026-02-26 $58.94 $58.94 $58.31 $58.60 0.0M
2026-02-25 $58.68 $58.97 $58.17 $58.93 0.0M
2026-02-24 $58.54 $59.35 $58.51 $59.35 0.0M
2026-02-23 $58.21 $58.35 $58.12 $58.25 0.0M
2026-02-20 $57.19 $57.98 $57.19 $57.86 0.0M
2026-02-19 $57.01 $57.61 $57.01 $57.49 0.0M
2026-02-18 $57.88 $58.22 $57.40 $57.49 0.0M
2026-02-17 $57.01 $57.61 $56.71 $57.61 0.0M
2026-02-13 $56.97 $57.10 $56.84 $56.92 0.0M
2026-02-12 $57.80 $57.93 $56.84 $57.02 0.0M
2026-02-11 $58.25 $58.32 $57.64 $58.01 0.0M
2026-02-10 $57.56 $57.66 $57.14 $57.14 0.0M
2026-02-09 $56.76 $57.28 $56.75 $57.17 0.0M
2026-02-06 $56.25 $56.69 $56.25 $56.69 0.0M
2026-02-05 $55.95 $56.25 $55.64 $55.73 0.0M
2026-02-04 $57.12 $57.49 $56.24 $56.44 0.0M
2026-02-03 $56.72 $56.87 $56.18 $56.62 0.0M
2026-02-02 $58.46 $59.04 $58.46 $58.99 0.0M
2026-01-30 $58.41 $58.48 $57.91 $58.00 0.0M
2026-01-29 $59.22 $59.22 $57.93 $58.80 0.0M
2026-01-28 $57.22 $57.30 $56.94 $57.23 0.0M
2026-01-27 $57.87 $58.30 $57.87 $58.09 0.0M
2026-01-26 $56.77 $57.57 $56.76 $57.41 0.0M
2026-01-23 $56.23 $56.53 $55.80 $56.50 0.0M
2026-01-22 $56.72 $56.81 $56.36 $56.49 0.0M
2026-01-21 $54.61 $55.39 $54.47 $55.22 0.0M
2026-01-20 $54.27 $54.61 $54.05 $54.23 0.0M