Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.085 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 9.820 9.850 9.820 9.830 176,800 +0.01(+0.10%)
May 28, 2020 9.790 9.840 9.790 9.820 558,659 -0.02(-0.20%)
May 27, 2020 9.820 9.860 9.820 9.840 107,713 +0.03(+0.31%)
May 26, 2020 9.810 9.840 9.800 9.810 155,795 -0.01(-0.10%)
May 22, 2020 9.820 9.820 9.790 9.820 700 -0.01(-0.12%)
May 21, 2020 9.800 9.860 9.790 9.832 18,007 +0.01(+0.12%)
May 20, 2020 9.790 9.843 9.790 9.820 34,230 +0.02(+0.21%)
May 19, 2020 9.780 9.830 9.690 9.800 36,355 +0.04(+0.41%)
May 18, 2020 9.850 9.850 9.750 9.760 15,409 -0.05(-0.56%)
May 15, 2020 9.790 9.815 9.780 9.815 38,100 -0.02(-0.15%)
May 14, 2020 10.40 10.40 9.800 9.830 9,881 +0.01(+0.10%)
May 13, 2020 9.823 9.841 9.790 9.820 1,769 +0.00(+0.00%)
May 12, 2020 9.850 10.08 9.800 9.820 21,540 +0.04(+0.46%)
May 11, 2020 9.830 9.830 9.740 9.775 46,441 -0.01(-0.10%)
May 08, 2020 9.810 9.810 9.760 9.785 209,000 -0.02(-0.15%)
May 07, 2020 9.830 9.830 9.800 9.800 22,297 +0.06(+0.62%)
May 06, 2020 9.760 9.980 9.730 9.740 108,171 -0.04(-0.36%)
May 05, 2020 9.810 9.830 9.770 9.775 571,747 -0.04(-0.36%)
May 04, 2020 9.690 9.840 9.290 9.810 17,911 +0.01(+0.11%)
May 01, 2020 9.780 9.820 9.770 9.800 438,800 +0.02(+0.15%)
Apr 30, 2020 9.811 9.829 9.760 9.785 17,415 -0.02(-0.20%)
Apr 29, 2020 9.801 9.820 9.780 9.805 491,683 -0.02(-0.20%)
Apr 28, 2020 9.800 9.880 9.780 9.825 890,661 +0.05(+0.56%)
Apr 27, 2020 9.790 9.800 9.740 9.770 16,209 -0.01(-0.10%)
Apr 24, 2020 9.821 9.821 9.750 9.780 616,000 +0.02(+0.20%)
Apr 23, 2020 9.830 9.850 9.760 9.760 905,785 -0.04(-0.36%)
Apr 22, 2020 9.780 9.825 9.750 9.795 2,435,463 -0.02(-0.15%)
Apr 21, 2020 10.22 10.22 9.780 9.810 1,761,362 +0.02(+0.20%)
Apr 20, 2020 10.18 10.18 9.740 9.790 357,545 -0.01(-0.10%)
Apr 17, 2020 9.800 9.850 9.760 9.800 714,700 -0.03(-0.31%)
Apr 16, 2020 9.800 9.860 9.790 9.830 28,482 +0.01(+0.10%)
Apr 15, 2020 10.08 10.08 9.770 9.820 358,233 +0.04(+0.46%)
Apr 14, 2020 9.810 9.830 9.725 9.775 316,664 +0.06(+0.67%)
Apr 13, 2020 9.740 9.760 9.710 9.710 50,367 -0.15(-1.51%)
Apr 09, 2020 9.780 9.890 9.780 9.859 1,411,500 +0.14(+1.41%)
Apr 08, 2020 9.710 9.780 9.590 9.722 924,242 -0.01(-0.14%)
Apr 07, 2020 9.700 9.760 9.700 9.735 1,772,915 -0.04(-0.46%)
Apr 06, 2020 9.735 9.780 9.735 9.780 858 +0.06(+0.62%)
Apr 03, 2020 9.750 9.770 9.615 9.720 101,500 -0.04(-0.46%)
Apr 02, 2020 9.765 9.785 9.755 9.765 622 +0.05(+0.53%)
Apr 01, 2020 9.680 9.765 9.600 9.713 6,990 +0.02(+0.24%)
Mar 31, 2020 10.49 10.49 9.690 9.690 1,438 -0.04(-0.41%)
Mar 30, 2020 9.770 9.770 9.610 9.730 561,639 +0.03(+0.34%)
Mar 27, 2020 9.680 9.697 9.605 9.697 1,369,300 +0.09(+0.91%)
Mar 26, 2020 9.550 9.650 9.465 9.609 1,636,348 -0.07(-0.74%)
Mar 25, 2020 9.665 9.681 9.660 9.681 3,813 +0.01(+0.06%)
Mar 24, 2020 9.550 9.760 9.550 9.675 146,094 -0.08(-0.78%)
Mar 23, 2020 9.685 9.751 9.680 9.751 616 +0.18(+1.92%)
Mar 20, 2020 9.545 9.745 9.435 9.567 25,700 -0.24(-2.45%)
Mar 19, 2020 9.585 9.807 9.505 9.807 3,204 +0.68(+7.42%)
Mar 18, 2020 9.450 9.640 9.110 9.130 10,213 -0.46(-4.80%)
Mar 17, 2020 9.880 9.880 9.590 9.590 674 -0.45(-4.46%)
Mar 16, 2020 9.910 10.04 9.910 10.04 36,700 -0.01(-0.13%)
Mar 13, 2020 9.990 10.06 9.980 10.05 10,600 +0.41(+4.27%)
Mar 12, 2020 9.870 10.02 9.580 9.640 4,012 -0.31(-3.12%)
Mar 11, 2020 10.12 10.12 9.950 9.950 1,307 -0.09(-0.90%)
Mar 10, 2020 10.19 10.19 10.03 10.04 7,569 -0.05(-0.50%)
Mar 09, 2020 10.12 10.12 10.05 10.09 2,344 +0.01(+0.10%)
Mar 06, 2020 10.09 10.12 10.08 10.08 41,900 +0.07(+0.75%)
Mar 05, 2020 10.01 10.01 10.01 10.01 31 +0.07(+0.70%)
Mar 04, 2020 9.980 9.990 9.930 9.935 8,017 -0.04(-0.40%)
Mar 03, 2020 10.06 10.06 9.912 9.975 1,581 +0.10(+1.01%)
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.