Skip to main content
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 (%)
Dec 31, 2018 8.360 9.010 8.360 8.940 69,000 +0.01(+0.11%)
Dec 28, 2018 8.970 8.980 8.260 8.930 136,600 -0.01(-0.07%)
Dec 27, 2018 8.753 8.937 8.753 8.937 892 +0.08(+0.85%)
Dec 26, 2018 8.570 8.861 8.530 8.861 12,179 +0.33(+3.89%)
Dec 24, 2018 8.530 8.530 8.530 8.530 100 -0.10(-1.10%)
Dec 21, 2018 8.848 8.848 8.625 8.625 7,900 -0.14(-1.60%)
Dec 20, 2018 8.860 8.860 8.720 8.765 6,013 -0.14(-1.57%)
Dec 19, 2018 9.600 9.600 8.570 8.905 2,617 -0.07(-0.76%)
Dec 18, 2018 9.000 9.010 8.970 8.973 2,753 -0.25(-2.66%)
Dec 17, 2018 9.310 9.310 9.219 9.219 12,345 -0.19(-2.03%)
Dec 14, 2018 9.560 9.580 9.370 9.410 6,700 -0.15(-1.57%)
Dec 13, 2018 9.620 9.620 9.560 9.560 12,696 -0.05(-0.57%)
Dec 12, 2018 9.650 9.650 9.601 9.615 14,424 +0.04(+0.47%)
Dec 11, 2018 9.617 9.620 9.533 9.570 5,122 +0.04(+0.37%)
Dec 10, 2018 9.510 9.560 9.470 9.535 8,519 -0.12(-1.19%)
Dec 07, 2018 9.720 9.720 9.610 9.650 49,700 +0.06(+0.63%)
Dec 06, 2018 9.520 9.630 9.390 9.590 7,923 -0.14(-1.44%)
Dec 04, 2018 9.900 9.900 9.730 9.730 27,600 -0.11(-1.13%)
Dec 03, 2018 9.900 9.920 9.810 9.841 18,800 +0.09(+0.88%)
Nov 30, 2018 9.755 9.755 9.755 9.755 1,500 +0.03(+0.30%)
Nov 29, 2018 9.699 9.751 9.670 9.726 11,421 +0.01(+0.06%)
Nov 28, 2018 9.540 9.720 9.540 9.720 30,305 +0.12(+1.22%)
Nov 27, 2018 9.603 9.603 9.603 9.603 194 +0.06(+0.60%)
Nov 26, 2018 9.550 9.550 9.520 9.546 3,153 +0.02(+0.17%)
Nov 23, 2018 9.560 9.560 9.530 9.530 1,500 -0.07(-0.73%)
Nov 21, 2018 9.600 9.600 9.600 0 -0.02(-0.22%)
Nov 20, 2018 9.621 9.621 9.621 9.621 0 +0.00(+0.00%)
Nov 19, 2018 9.630 9.630 9.621 9.621 973 -0.12(-1.22%)
Nov 16, 2018 9.730 9.740 9.660 9.740 5,000 +0.06(+0.58%)
Nov 15, 2018 9.640 9.710 9.616 9.684 15,420 +0.07(+0.77%)
Nov 14, 2018 9.700 9.740 9.570 9.610 40,826 -0.13(-1.33%)
Nov 13, 2018 9.731 9.880 9.731 9.740 46,271 -0.07(-0.72%)
Nov 12, 2018 9.790 9.860 9.790 9.811 9,332 +0.01(+0.11%)
Nov 09, 2018 9.910 9.920 9.780 9.800 66,100 -0.18(-1.80%)
Nov 08, 2018 10.04 10.04 9.950 9.980 3,826 +0.06(+0.60%)
Nov 07, 2018 9.970 9.980 9.920 9.920 5,925 +0.06(+0.59%)
Nov 06, 2018 9.890 9.900 9.810 9.861 13,044 +0.10(+1.00%)
Nov 05, 2018 9.829 9.830 9.762 9.764 8,007 +0.07(+0.71%)
Nov 02, 2018 9.790 9.799 9.695 9.695 4,900 -0.08(-0.80%)
Nov 01, 2018 9.770 9.850 9.684 9.773 14,958 +0.12(+1.29%)
Oct 31, 2018 9.651 9.651 9.649 9.649 1,274 +0.12(+1.29%)
Oct 30, 2018 9.521 9.590 9.480 9.526 21,314 +0.11(+1.13%)
Oct 29, 2018 9.600 9.600 9.420 9.420 4,092 -0.14(-1.46%)
Oct 26, 2018 9.510 9.640 9.510 9.560 15,100 -0.16(-1.68%)
Oct 25, 2018 9.700 9.750 9.633 9.723 15,160 +0.07(+0.76%)
Oct 24, 2018 9.785 9.785 9.626 9.650 18,275 -0.05(-0.54%)
Oct 23, 2018 9.730 9.740 9.681 9.702 30,059 -0.12(-1.20%)
Oct 22, 2018 9.970 9.970 9.810 9.820 2,498 -0.11(-1.11%)
Oct 19, 2018 9.950 9.950 9.820 9.930 13,800 -0.02(-0.16%)
Oct 18, 2018 10.00 10.00 9.910 9.946 2,645 -0.01(-0.14%)
Oct 17, 2018 10.02 10.05 9.950 9.960 24,609 +0.06(+0.60%)
Oct 16, 2018 9.949 10.00 9.901 9.901 5,989 +0.02(+0.21%)
Oct 15, 2018 9.820 9.955 9.820 9.880 11,322 +0.09(+0.92%)
Oct 12, 2018 9.810 9.990 9.760 9.790 18,100 -0.04(-0.41%)
Oct 11, 2018 9.890 9.900 9.820 9.830 20,531 -0.22(-2.23%)
Oct 10, 2018 10.07 10.12 10.05 10.05 745 -0.20(-1.91%)
Oct 09, 2018 10.40 10.40 10.25 10.25 1,256 +0.01(+0.10%)
Oct 08, 2018 10.23 10.24 10.21 10.24 18,421 +0.02(+0.20%)
Oct 05, 2018 10.27 10.27 10.17 10.22 16,000 -0.03(-0.28%)
Oct 04, 2018 10.55 10.55 10.25 10.25 8,936 -0.15(-1.45%)
Oct 03, 2018 10.45 10.45 10.40 10.40 930 -0.05(-0.48%)
Oct 02, 2018 10.44 10.47 10.41 10.45 17,708 -0.03(-0.29%)
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.