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 (%)
May 29, 2020 7.880 7.970 7.850 7.970 46,500 +0.08(+1.07%)
May 28, 2020 7.870 7.940 7.870 7.885 61,592 +0.08(+1.02%)
May 27, 2020 7.830 7.830 7.760 7.805 40,731 -0.04(-0.45%)
May 26, 2020 7.880 7.890 7.830 7.840 41,394 +0.12(+1.55%)
May 22, 2020 7.689 7.747 7.680 7.720 16,400 +0.02(+0.25%)
May 21, 2020 7.690 7.701 7.640 7.701 457,167 +0.03(+0.40%)
May 20, 2020 7.760 7.770 7.660 7.670 39,194 -0.00(-0.04%)
May 19, 2020 7.770 7.770 7.673 7.673 26,699 +0.01(+0.10%)
May 18, 2020 7.471 7.687 7.471 7.665 9,054 +0.19(+2.50%)
May 15, 2020 7.439 7.478 7.360 7.478 92,200 +0.03(+0.38%)
May 14, 2020 7.450 7.450 7.275 7.450 11,744 +0.01(+0.17%)
May 13, 2020 7.720 7.720 7.420 7.438 30,981 -0.23(-3.03%)
May 12, 2020 7.750 7.760 7.660 7.670 37,689 -0.07(-0.90%)
May 11, 2020 7.680 7.750 7.684 7.740 10,811 +0.01(+0.13%)
May 08, 2020 7.720 7.730 7.697 7.730 29,900 +0.11(+1.38%)
May 07, 2020 7.390 7.690 7.395 7.625 18,208 +0.04(+0.59%)
May 06, 2020 7.570 7.610 7.550 7.580 61,197 -0.01(-0.13%)
May 05, 2020 7.430 7.630 7.430 7.590 118,500 +0.14(+1.88%)
May 04, 2020 7.400 7.450 7.340 7.450 43,887 -0.09(-1.19%)
May 01, 2020 7.540 7.580 7.450 7.540 74,600 -0.17(-2.20%)
Apr 30, 2020 7.705 7.740 7.640 7.710 87,022 -0.04(-0.52%)
Apr 29, 2020 7.650 7.770 7.640 7.750 110,278 +0.17(+2.24%)
Apr 28, 2020 7.680 7.680 7.560 7.580 149,940 -0.03(-0.42%)
Apr 27, 2020 7.520 7.615 7.520 7.612 26,846 +0.12(+1.62%)
Apr 24, 2020 7.420 7.490 7.394 7.490 129,800 +0.07(+0.94%)
Apr 23, 2020 7.370 7.470 7.370 7.420 436,053 +0.08(+1.09%)
Apr 22, 2020 7.345 7.380 7.312 7.340 1,474,495 +0.10(+1.38%)
Apr 21, 2020 7.320 7.320 7.110 7.240 605,155 -0.13(-1.76%)
Apr 20, 2020 7.720 7.720 7.350 7.370 36,975 -0.25(-3.28%)
Apr 17, 2020 6.980 7.620 6.980 7.620 142,000 +0.23(+3.11%)
Apr 16, 2020 7.500 7.500 7.380 7.390 38,287 -0.05(-0.67%)
Apr 15, 2020 7.550 7.550 7.280 7.440 1,045,102 -0.18(-2.36%)
Apr 14, 2020 7.711 7.711 7.580 7.620 94,120 +0.14(+1.87%)
Apr 13, 2020 7.520 7.520 7.380 7.480 83,754 -0.16(-2.09%)
Apr 09, 2020 7.460 7.730 7.460 7.640 195,800 +0.22(+2.96%)
Apr 08, 2020 7.240 7.420 7.220 7.420 186,794 +0.26(+3.63%)
Apr 07, 2020 7.240 7.370 7.110 7.160 70,021 +0.16(+2.34%)
Apr 06, 2020 7.010 7.025 6.940 6.996 28,383 +0.26(+3.93%)
Apr 03, 2020 6.780 6.850 6.620 6.732 617,900 -0.08(-1.15%)
Apr 02, 2020 6.781 6.855 6.765 6.810 541,312 -0.00(-0.07%)
Apr 01, 2020 6.830 6.951 6.790 6.815 23,695 -0.43(-5.87%)
Mar 31, 2020 7.290 7.320 7.170 7.240 40,158 -0.10(-1.36%)
Mar 30, 2020 7.410 7.410 7.230 7.340 156,827 -0.05(-0.68%)
Mar 27, 2020 7.320 7.460 7.222 7.390 388,100 -0.16(-2.12%)
Mar 26, 2020 6.830 7.620 6.830 7.550 423,263 +0.59(+8.51%)
Mar 25, 2020 6.340 7.295 6.340 6.958 20,180 +0.46(+7.13%)
Mar 24, 2020 6.190 6.590 6.130 6.495 118,578 +0.62(+10.46%)
Mar 23, 2020 6.080 6.300 5.460 5.880 54,481 -0.44(-7.01%)
Mar 20, 2020 6.860 6.860 6.324 6.324 592,500 -0.10(-1.58%)
Mar 19, 2020 6.160 6.496 5.610 6.425 75,704 +0.44(+7.32%)
Mar 18, 2020 6.631 6.631 5.360 5.987 97,203 -1.06(-15.05%)
Mar 17, 2020 6.990 7.079 6.820 7.048 17,749 +0.05(+0.69%)
Mar 16, 2020 7.300 7.490 6.990 7.000 44,775 -1.07(-13.23%)
Mar 13, 2020 7.800 8.066 7.650 8.066 55,700 +0.46(+6.00%)
Mar 12, 2020 7.860 8.290 7.610 7.610 61,109 -1.10(-12.59%)
Mar 11, 2020 8.832 8.835 8.490 8.706 30,576 -0.43(-4.69%)
Mar 10, 2020 9.130 9.241 8.900 9.135 21,655 +0.23(+2.64%)
Mar 09, 2020 9.200 9.200 8.880 8.900 73,823 -0.77(-7.95%)
Mar 06, 2020 9.550 9.675 9.520 9.669 40,000 -0.16(-1.64%)
Mar 05, 2020 9.870 9.870 9.800 9.830 25,136 -0.19(-1.90%)
Mar 04, 2020 9.950 10.02 9.890 10.02 14,146 +0.26(+2.66%)
Mar 03, 2020 9.896 9.896 9.610 9.760 91,004 -0.11(-1.11%)
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.