Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Capital Diversified Alternatives ETF (NY: DALT )

8.895 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 8.630 8.640 8.540 8.540 38,479 -0.11(-1.27%)
Jan 30, 2024 8.630 8.660 8.630 8.650 39,124 +0.00(+0.00%)
Jan 29, 2024 8.610 8.660 8.610 8.650 138,909 +0.02(+0.23%)
Jan 26, 2024 8.630 8.640 8.610 8.630 18,428 -0.02(-0.23%)
Jan 25, 2024 8.620 8.650 8.590 8.650 29,767 +0.09(+0.99%)
Jan 24, 2024 8.600 8.610 8.560 8.565 11,805 +0.01(+0.12%)
Jan 23, 2024 8.559 8.560 8.550 8.555 37,558 +0.00(+0.06%)
Jan 22, 2024 8.560 8.580 8.540 8.550 22,136 +0.04(+0.47%)
Jan 19, 2024 8.480 8.530 8.480 8.510 42,554 +0.01(+0.12%)
Jan 18, 2024 8.490 8.530 8.480 8.500 21,809 +0.02(+0.20%)
Jan 17, 2024 8.540 8.540 8.440 8.483 18,963 -0.07(-0.79%)
Jan 16, 2024 8.580 8.585 8.520 8.550 22,660 -0.07(-0.81%)
Jan 12, 2024 8.610 8.660 8.610 8.620 25,815 +0.00(+0.00%)
Jan 11, 2024 8.580 8.620 8.570 8.620 23,177 +0.02(+0.29%)
Jan 10, 2024 8.610 8.617 8.590 8.595 19,712 -0.01(-0.17%)
Jan 09, 2024 8.610 8.650 8.605 8.610 16,060 +0.03(+0.35%)
Jan 08, 2024 8.560 8.600 8.540 8.580 20,047 -0.02(-0.20%)
Jan 05, 2024 8.590 8.630 8.580 8.598 58,698 +0.01(+0.11%)
Jan 04, 2024 8.630 8.630 8.588 8.588 46,568 -0.02(-0.25%)
Jan 03, 2024 8.590 8.640 8.580 8.610 17,762 -0.01(-0.08%)
Jan 02, 2024 8.619 8.640 8.610 8.617 11,760 +0.01(+0.09%)
Dec 29, 2023 8.645 8.645 8.610 8.610 17,024 -0.06(-0.69%)
Dec 28, 2023 8.680 8.690 8.660 8.670 28,787 -0.00(-0.02%)
Dec 27, 2023 8.660 8.680 8.660 8.672 8,694 -0.05(-0.55%)
Dec 26, 2023 8.610 8.720 8.610 8.720 20,084 +0.13(+1.51%)
Dec 22, 2023 8.550 8.610 8.550 8.590 44,214 +0.01(+0.12%)
Dec 21, 2023 8.570 8.580 8.520 8.580 36,110 +0.08(+0.88%)
Dec 20, 2023 8.580 8.610 8.505 8.505 62,019 -0.08(-0.96%)
Dec 19, 2023 8.560 8.590 8.560 8.587 32,995 +0.04(+0.50%)
Dec 18, 2023 8.510 8.570 8.510 8.545 9,517 +0.02(+0.28%)
Dec 15, 2023 8.520 8.530 8.500 8.521 20,440 -0.02(-0.22%)
Dec 14, 2023 8.580 8.580 8.530 8.540 16,589 -0.05(-0.61%)
Dec 13, 2023 8.480 8.592 8.480 8.592 30,231 +0.13(+1.57%)
Dec 12, 2023 8.460 8.480 8.430 8.460 65,896 -0.06(-0.71%)
Dec 11, 2023 8.510 8.520 8.490 8.520 28,165 +0.00(+0.00%)
Dec 08, 2023 8.520 8.540 8.500 8.520 24,761 +0.01(+0.11%)
Dec 07, 2023 8.510 8.520 8.490 8.511 15,045 +0.03(+0.32%)
Dec 06, 2023 8.560 8.561 8.480 8.484 26,277 -0.07(-0.77%)
Dec 05, 2023 8.570 8.570 8.550 8.550 71,736 -0.03(-0.35%)
Dec 04, 2023 8.575 8.610 8.575 8.580 17,943 -0.03(-0.35%)
Dec 01, 2023 8.620 8.640 8.600 8.610 18,113 +0.04(+0.50%)
Nov 30, 2023 8.570 8.570 8.540 8.567 21,754 +0.01(+0.14%)
Nov 29, 2023 8.530 8.580 8.530 8.555 20,447 +0.04(+0.41%)
Nov 28, 2023 8.480 8.540 8.480 8.520 20,535 +0.03(+0.40%)
Nov 27, 2023 8.491 8.510 8.486 8.486 14,662 -0.03(-0.35%)
Nov 24, 2023 8.540 8.540 8.515 8.515 7,995 +0.00(+0.02%)
Nov 22, 2023 8.510 8.520 8.470 8.513 171,622 -0.03(-0.31%)
Nov 21, 2023 8.510 8.540 8.500 8.540 52,637 +0.00(+0.06%)
Nov 20, 2023 8.530 8.545 8.510 8.535 418,663 +0.05(+0.53%)
Nov 17, 2023 8.470 8.510 8.470 8.490 19,340 +0.04(+0.47%)
Nov 16, 2023 8.430 8.460 8.420 8.450 42,542 -0.05(-0.59%)
Nov 15, 2023 8.480 8.540 8.480 8.500 16,848 -0.05(-0.63%)
Nov 14, 2023 8.430 8.554 8.430 8.554 692,394 +0.16(+1.89%)
Nov 13, 2023 8.370 8.400 8.370 8.395 1,328,408 +0.02(+0.30%)
Nov 10, 2023 8.330 8.375 8.330 8.370 758,437 +0.04(+0.42%)
Nov 09, 2023 8.404 8.404 8.310 8.335 62,648 -0.05(-0.54%)
Nov 08, 2023 8.410 8.410 8.370 8.380 42,524 -0.03(-0.36%)
Nov 07, 2023 8.450 8.450 8.400 8.410 10,355 -0.09(-1.05%)
Nov 06, 2023 8.510 8.510 8.410 8.499 24,673 -0.00(-0.01%)
Nov 03, 2023 8.520 8.570 8.500 8.500 30,477 +0.01(+0.14%)
Nov 02, 2023 8.429 8.488 8.429 8.488 15,301 +0.16(+1.90%)
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.