Nasdaq - Delayed Quote
USD
New Alternatives A (NALFX)
80.54
+1.19
(+1.50%)
At close: 8:07:14 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
79.35
79.35
79.35
79.35
79.35
-
Oct 29, 2026
80.19
80.19
80.19
80.19
80.19
-
Oct 28, 2026
80.13
80.13
80.13
80.13
80.13
-
Oct 27, 2026
80.40
80.40
80.40
80.40
80.40
-
Oct 26, 2026
79.17
79.17
79.17
79.17
79.17
-
Oct 23, 2026
78.59
78.59
78.59
78.59
78.59
-
Oct 22, 2026
78.82
78.82
78.82
78.82
78.82
-
Oct 21, 2026
80.00
80.00
80.00
80.00
80.00
-
Oct 20, 2026
78.98
78.98
78.98
78.98
78.98
-
Oct 19, 2026
78.96
78.96
78.96
78.96
78.96
-
Oct 16, 2026
80.16
80.16
80.16
80.16
80.16
-
Oct 15, 2026
79.98
79.98
79.98
79.98
79.98
-
Oct 14, 2026
79.99
79.99
79.99
79.99
79.99
-
Oct 13, 2026
81.18
81.18
81.18
81.18
81.18
-
Oct 12, 2026
80.88
80.88
80.88
80.88
80.88
-
Oct 9, 2026
80.83
80.83
80.83
80.83
80.83
-
Oct 8, 2026
80.26
80.26
80.26
80.26
80.26
-
Oct 7, 2026
80.63
80.63
80.63
80.63
80.63
-
Oct 6, 2026
82.04
82.04
82.04
82.04
82.04
-
Oct 5, 2026
80.86
80.86
80.86
80.86
80.86
-
Oct 2, 2026
81.44
81.44
81.44
81.44
81.44
-
Oct 1, 2026
80.67
80.67
80.67
80.67
80.67
-
Sep 30, 2026
81.03
81.03
81.03
81.03
81.03
-
Sep 29, 2026
81.16
81.16
81.16
81.16
81.16
-
Sep 28, 2026
81.17
81.17
81.17
81.17
81.17
-
Sep 25, 2026
82.03
82.03
82.03
82.03
82.03
-
Sep 24, 2026
81.46
81.46
81.46
81.46
81.46
-
Sep 23, 2026
82.12
82.12
82.12
82.12
82.12
-
Sep 22, 2026
83.29
83.29
83.29
83.29
83.29
-
Sep 21, 2026
82.90
82.90
82.90
82.90
82.90
-
Sep 18, 2026
82.26
82.26
82.26
82.26
82.26
-
Sep 17, 2026
82.71
82.71
82.71
82.71
82.71
-
Sep 16, 2026
81.50
81.50
81.50
81.50
81.50
-
Sep 15, 2026
81.03
81.03
81.03
81.03
81.03
-
Sep 14, 2026
81.30
81.30
81.30
81.30
81.30
-
Sep 11, 2026
83.62
83.62
83.62
83.62
83.62
-
Sep 10, 2026
83.43
83.43
83.43
83.43
83.43
-
Sep 9, 2026
84.35
84.35
84.35
84.35
84.35
-
Sep 8, 2026
85.59
85.59
85.59
85.59
85.59
-
Sep 4, 2026
84.81
84.81
84.81
84.81
84.81
-
Sep 3, 2026
84.58
84.58
84.58
84.58
84.58
-
Sep 2, 2026
84.09
84.09
84.09
84.09
84.09
-
Sep 1, 2026
84.66
84.66
84.66
84.66
84.66
-
Aug 31, 2026
85.51
85.51
85.51
85.51
85.51
-
Aug 28, 2026
85.94
85.94
85.94
85.94
85.94
-
Aug 27, 2026
86.59
86.59
86.59
86.59
86.59
-
Aug 26, 2026
87.04
87.04
87.04
87.04
87.04
-
Aug 25, 2026
87.04
87.04
87.04
87.04
87.04
-
Aug 24, 2026
86.43
86.43
86.43
86.43
86.43
-
Aug 21, 2026
86.87
86.87
86.87
86.87
86.87
-
Aug 20, 2026
87.04
87.04
87.04
87.04
87.04
-
Aug 19, 2026
87.55
87.55
87.55
87.55
87.55
-
Aug 18, 2026
87.16
87.16
87.16
87.16
87.16
-
Aug 17, 2026
88.58
88.58
88.58
88.58
88.58
-
Aug 14, 2026
88.77
88.77
88.77
88.77
88.77
-
Aug 13, 2026
88.81
88.81
88.81
88.81
88.81
-
Aug 12, 2026
88.93
88.93
88.93
88.93
88.93
-
Aug 11, 2026
88.57
88.57
88.57
88.57
88.57
-
Aug 10, 2026
87.71
87.71
87.71
87.71
87.71
-
Aug 7, 2026
88.39
88.39
88.39
88.39
88.39
-
Aug 6, 2026
87.64
87.64
87.64
87.64
87.64
-
Aug 5, 2026
87.80
87.80
87.80
87.80
87.80
-
Aug 4, 2026
88.11
88.11
88.11
88.11
88.11
-
Aug 3, 2026
87.55
87.55
87.55
87.55
87.55
-
Jul 31, 2026
87.03
87.03
87.03
87.03
87.03
-
Jul 30, 2026
87.15
87.15
87.15
87.15
87.15
-
Jul 29, 2026
85.08
85.08
85.08
85.08
85.08
-
Jul 28, 2026
85.95
85.95
85.95
85.95
85.95
-
Jul 27, 2026
87.08
87.08
87.08
87.08
87.08
-
Jul 24, 2026
87.52
87.52
87.52
87.52
87.52
-
Jul 23, 2026
87.92
87.92
87.92
87.92
87.92
-
Jul 22, 2026
88.30
88.30
88.30
88.30
88.30
-
Jul 21, 2026
88.31
88.31
88.31
88.31
88.31
-
Jul 20, 2026
87.96
87.96
87.96
87.96
87.96
-
Jul 17, 2026
88.23
88.23
88.23
88.23
88.23
-
Jul 16, 2026
88.28
88.28
88.28
88.28
88.28
-
Jul 15, 2026
89.17
89.17
89.17
89.17
89.17
-
Jul 14, 2026
89.12
89.12
89.12
89.12
89.12
-
Jul 13, 2026
88.20
88.20
88.20
88.20
88.20
-
Jul 10, 2026
88.75
88.75
88.75
88.75
88.75
-
Jul 9, 2026
88.61
88.61
88.61
88.61
88.61
-
Jul 8, 2026
88.02
88.02
88.02
88.02
88.02
-
Jul 7, 2026
88.65
88.65
88.65
88.65
88.65
-
Jul 6, 2026
90.11
90.11
90.11
90.11
90.11
-
Jul 2, 2026
89.57
89.57
89.57
89.57
89.57
-
Jul 1, 2026
89.56
89.56
89.56
89.56
89.56
-
Jun 30, 2026
90.78
90.78
90.78
90.78
90.78
-
Jun 29, 2026
89.74
89.74
89.74
89.74
89.74
-
Jun 26, 2026
89.42
89.42
89.42
89.42
89.42
-
Jun 25, 2026
89.89
89.89
89.89
89.89
89.89
-
Jun 24, 2026
89.19
89.19
89.19
89.19
89.19
-
Jun 23, 2026
89.18
89.18
89.18
89.18
89.18
-
Jun 22, 2026
91.23
91.23
91.23
91.23
91.23
-
Jun 18, 2026
90.51
90.51
90.51
90.51
90.51
-
Jun 17, 2026
89.14
89.14
89.14
89.14
89.14
-
Jun 16, 2026
89.98
89.98
89.98
89.98
89.98
-
Jun 15, 2026
89.81
89.81
89.81
89.81
89.81
-
Jun 12, 2026
89.15
89.15
89.15
89.15
89.15
-
Jun 11, 2026
88.77
88.77
88.77
88.77
88.77
-
Jun 10, 2026
87.05
87.05
87.05
87.05
87.05
-
Jun 9, 2026
88.74
88.74
88.74
88.74
88.74
-
Jun 8, 2026
88.84
88.84
88.84
88.84
88.84
-
Jun 5, 2026
89.13
89.13
89.13
89.13
89.13
-
Jun 4, 2026
90.94
90.94
90.94
90.94
90.94
-
Jun 3, 2026
91.18
91.18
91.18
91.18
91.18
-
Jun 2, 2026
91.59
91.59
91.59
91.59
91.59
-
Jun 1, 2026
90.46
90.46
90.46
90.46
90.46
-
May 29, 2026
91.40
91.40
91.40
91.40
91.40
-
May 28, 2026
91.13
91.13
91.13
91.13
91.13
-
May 27, 2026
91.13
91.13
91.13
91.13
91.13
-
May 26, 2026
91.48
91.48
91.48
91.48
91.48
-
May 22, 2026
90.27
90.27
90.27
90.27
90.27
-
May 21, 2026
89.81
89.81
89.81
89.81
89.81
-
May 20, 2026
88.89
88.89
88.89
88.89
88.89
-
May 19, 2026
87.74
87.74
87.74
87.74
87.74
-
May 18, 2026
88.96
88.96
88.96
88.96
88.96
-
May 15, 2026
88.62
88.62
88.62
88.62
88.62
-
May 14, 2026
90.70
90.70
90.70
90.70
90.70
-
May 13, 2026
90.54
90.54
90.54
90.54
90.54
-
May 12, 2026
90.20
90.20
90.20
90.20
90.20
-
May 11, 2026
91.64
91.64
91.64
91.64
91.64
-
May 8, 2026
90.16
90.16
90.16
90.16
90.16
-
May 7, 2026
90.12
90.12
90.12
90.12
90.12
-
May 6, 2026
91.23
91.23
91.23
91.23
91.23
-
May 5, 2026
89.54
89.54
89.54
89.54
89.54
-
May 4, 2026
88.35
88.35
88.35
88.35
88.35
-
May 1, 2026
89.35
89.35
89.35
89.35
89.35
-
Apr 30, 2026
89.33
89.33
89.33
89.33
89.33
-
Apr 29, 2026
86.93
86.93
86.93
86.93
86.93
-
Apr 28, 2026
88.72
88.72
88.72
88.72
88.72
-
Apr 27, 2026
89.26
89.26
89.26
89.26
89.26
-
Apr 24, 2026
88.41
88.41
88.41
88.41
88.41
-
Apr 23, 2026
88.52
88.52
88.52
88.52
88.52
-
Apr 22, 2026
87.76
87.76
87.76
87.76
87.76
-
Apr 21, 2026
86.66
86.66
86.66
86.66
86.66
-
Apr 20, 2026
87.75
87.75
87.75
87.75
87.75
-
Apr 17, 2026
87.83
87.83
87.83
87.83
87.83
-
Apr 16, 2026
87.86
87.86
87.86
87.86
87.86
-
Apr 15, 2026
88.11
88.11
88.11
88.11
88.11
-
Apr 14, 2026
88.35
88.35
88.35
88.35
88.35
-
Apr 13, 2026
87.45
87.45
87.45
87.45
87.45
-
Apr 10, 2026
87.94
87.94
87.94
87.94
87.94
-
Apr 9, 2026
87.26
87.26
87.26
87.26
87.26
-
Apr 8, 2026
86.67
86.67
86.67
86.67
86.67
-
Apr 7, 2026
84.22
84.22
84.22
84.22
84.22
-
Apr 6, 2026
84.22
84.22
84.22
84.22
84.22
-
Apr 2, 2026
84.24
84.24
84.24
84.24
84.24
-
Apr 1, 2026
84.10
84.10
84.10
84.10
84.10
-
Mar 31, 2026
83.24
83.24
83.24
83.24
83.24
-
Mar 30, 2026
81.21
81.21
81.21
81.21
81.21
-
Mar 27, 2026
80.90
80.90
80.90
80.90
80.90
-
Mar 26, 2026
81.49
81.49
81.49
81.49
81.49
-
Mar 25, 2026
82.76
82.76
82.76
82.76
82.76
-
Mar 24, 2026
81.45
81.45
81.45
81.45
81.45
-
Mar 23, 2026
80.79
80.79
80.79
80.79
80.79
-
Mar 20, 2026
79.84
79.84
79.84
79.84
79.84
-
Mar 19, 2026
81.83
81.83
81.83
81.83
81.83
-
Mar 18, 2026
82.27
82.27
82.27
82.27
82.27
-
Mar 17, 2026
83.37
83.37
83.37
83.37
83.37
-
Mar 16, 2026
82.42
82.42
82.42
82.42
82.42
-
Mar 13, 2026
81.32
81.32
81.32
81.32
81.32
-
Mar 12, 2026
81.88
81.88
81.88
81.88
81.88
-
Mar 11, 2026
82.26
82.26
82.26
82.26
82.26
-
Mar 10, 2026
82.29
82.29
82.29
82.29
82.29
-
Mar 9, 2026
81.32
81.32
81.32
81.32
81.32
-
Mar 6, 2026
80.74
80.74
80.74
80.74
80.74
-
Mar 5, 2026
81.49
81.49
81.49
81.49
81.49
-
Mar 4, 2026
82.64
82.64
82.64
82.64
82.64
-
Mar 3, 2026
81.97
81.97
81.97
81.97
81.97
-
Mar 2, 2026
85.43
85.43
85.43
85.43
85.43
-
Feb 27, 2026
86.34
86.34
86.34
86.34
86.34
-
Feb 26, 2026
85.53
85.53
85.53
85.53
85.53
-
Feb 25, 2026
85.77
85.77
85.77
85.77
85.77
-
Feb 24, 2026
85.29
85.29
85.29
85.29
85.29
-
Feb 23, 2026
84.70
84.70
84.70
84.70
84.70
-
Feb 20, 2026
84.25
84.25
84.25
84.25
84.25
-
Feb 19, 2026
83.69
83.69
83.69
83.69
83.69
-
Feb 18, 2026
84.52
84.52
84.52
84.52
84.52
-
Feb 17, 2026
84.76
84.76
84.76
84.76
84.76
-
Feb 13, 2026
84.96
84.96
84.96
84.96
84.96
-
Feb 12, 2026
84.20
84.20
84.20
84.20
84.20
-
Feb 11, 2026
84.97
84.97
84.97
84.97
84.97
-
Feb 10, 2026
84.18
84.18
84.18
84.18
84.18
-
Feb 9, 2026
83.81
83.81
83.81
83.81
83.81
-
Feb 6, 2026
82.58
82.58
82.58
82.58
82.58
-
Feb 5, 2026
81.00
81.00
81.00
81.00
81.00
-
Feb 4, 2026
81.53
81.53
81.53
81.53
81.53
-
Feb 3, 2026
81.54
81.54
81.54
81.54
81.54
-
Feb 2, 2026
80.26
80.26
80.26
80.26
80.26
-
Jan 30, 2026
80.44
80.44
80.44
80.44
80.44
-
Jan 29, 2026
81.11
81.11
81.11
81.11
81.11
-
Jan 28, 2026
81.07
81.07
81.07
81.07
81.07
-
Jan 27, 2026
81.16
81.16
81.16
81.16
81.16
-
Jan 26, 2026
79.73
79.73
79.73
79.73
79.73
-
Jan 23, 2026
79.18
79.18
79.18
79.18
79.18
-
Jan 22, 2026
79.24
79.24
79.24
79.24
79.24
-
Jan 21, 2026
78.15
78.15
78.15
78.15
78.15
-
Jan 20, 2026
77.85
77.85
77.85
77.85
77.85
-
Jan 16, 2026
79.14
79.14
79.14
79.14
79.14
-
Jan 15, 2026
78.56
78.56
78.56
78.56
78.56
-
Jan 14, 2026
78.12
78.12
78.12
78.12
78.12
-
Jan 13, 2026
78.22
78.22
78.22
78.22
78.22
-
Jan 12, 2026
78.10
78.10
78.10
78.10
78.10
-
Jan 9, 2026
77.64
77.64
77.64
77.64
77.64
-
Jan 8, 2026
77.67
77.67
77.67
77.67
77.67
-
Jan 7, 2026
78.35
78.35
78.35
78.35
78.35
-
Jan 6, 2026
78.91
78.91
78.91
78.91
78.91
-
Jan 5, 2026
78.41
78.41
78.41
78.41
78.41
-
Jan 2, 2026
78.29
78.29
78.29
78.29
78.29
-
Dec 31, 2025
76.85
76.85
76.85
76.85
76.85
-
Dec 30, 2025
77.19
77.19
77.19
77.19
77.19
-
Dec 29, 2025
77.33
77.33
77.33
77.33
77.33
-
Dec 26, 2025
77.21
77.21
77.21
77.21
77.21
-
Dec 24, 2025
77.22
77.22
77.22
77.22
77.22
-
Dec 23, 2025
77.04
77.04
77.04
77.04
77.04
-
Dec 22, 2025
76.96
76.96
76.96
76.96
76.96
-
Dec 19, 2025
76.34
76.34
76.34
76.34
76.34
-
Dec 18, 2025
75.67
75.67
75.67
75.67
75.67
-
Dec 17, 2025
75.40
75.40
75.40
75.40
75.40
-
Dec 16, 2025
76.38
76.38
76.38
76.38
76.38
-
Dec 15, 2025
76.51
76.51
76.51
76.51
76.51
-
Dec 12, 2025
0.896
Distribution
Fund distributions shown include income and capital gains
Dec 12, 2025
76.09
76.09
76.09
76.09
76.09
-
Dec 11, 2025
77.41
77.41
77.41
77.41
76.51
-
Dec 10, 2025
76.93
76.93
76.93
76.93
76.04
-
Dec 9, 2025
76.46
76.46
76.46
76.46
75.57
-
Dec 8, 2025
76.67
76.67
76.67
76.67
75.78
-
Dec 5, 2025
76.98
76.98
76.98
76.98
76.09
-
Dec 4, 2025
77.09
77.09
77.09
77.09
76.20
-
Dec 3, 2025
76.94
76.94
76.94
76.94
76.05
-
Dec 2, 2025
77.11
77.11
77.11
77.11
76.22
-
Dec 1, 2025
76.92
76.92
76.92
76.92
76.03
-
Nov 28, 2025
77.72
77.72
77.72
77.72
76.82
-
Nov 26, 2025
77.05
77.05
77.05
77.05
76.16
-
Nov 25, 2025
76.22
76.22
76.22
76.22
75.34
-
Nov 24, 2025
75.61
75.61
75.61
75.61
74.73
-
Nov 21, 2025
75.07
75.07
75.07
75.07
74.20
-
Nov 20, 2025
74.78
74.78
74.78
74.78
73.91
-
Nov 19, 2025
75.71
75.71
75.71
75.71
74.83
-
Nov 18, 2025
76.34
76.34
76.34
76.34
75.46
-
Nov 17, 2025
77.25
77.25
77.25
77.25
76.36
-
Nov 14, 2025
77.73
77.73
77.73
77.73
76.83
-
Nov 13, 2025
77.80
77.80
77.80
77.80
76.90
-
Nov 12, 2025
79.38
79.38
79.38
79.38
78.46
-
Nov 11, 2025
79.10
79.10
79.10
79.10
78.18
-
Nov 10, 2025
79.47
79.47
79.47
79.47
78.55
-
Nov 7, 2025
78.69
78.69
78.69
78.69
77.78
-
Nov 6, 2025
78.15
78.15
78.15
78.15
77.25
-
Nov 5, 2025
78.25
78.25
78.25
78.25
77.34
-
Nov 4, 2025
77.44
77.44
77.44
77.44
76.54
-
Nov 3, 2025
77.87
77.87
77.87
77.87
76.97
-
