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 )

N/A 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 31, 2019 8.599 8.599 8.556 8.556 8,634 -0.08(-0.90%)
May 30, 2019 8.651 8.660 8.633 8.633 26,377 +0.01(+0.08%)
May 29, 2019 8.627 8.651 8.605 8.626 19,718 -0.07(-0.79%)
May 28, 2019 8.747 8.755 8.694 8.694 15,010 -0.06(-0.64%)
May 24, 2019 8.747 8.753 8.747 8.751 2,532 +0.02(+0.25%)
May 23, 2019 8.694 8.738 8.694 8.729 25,198 -0.07(-0.82%)
May 22, 2019 8.790 8.842 8.790 8.801 31,850 -0.01(-0.16%)
May 21, 2019 8.799 8.825 8.799 8.816 28,556 +0.07(+0.74%)
May 20, 2019 8.759 8.815 8.751 8.751 7,046 -0.04(-0.49%)
May 17, 2019 8.912 8.912 8.794 8.794 1,726 -0.03(-0.29%)
May 16, 2019 8.839 8.851 8.807 8.819 101,937 +0.04(+0.48%)
May 15, 2019 8.770 8.833 8.755 8.777 316,389 +0.02(+0.24%)
May 14, 2019 8.738 8.756 8.738 8.756 6,509 +0.07(+0.85%)
May 13, 2019 8.645 8.704 8.645 8.682 23,453 -0.12(-1.33%)
May 10, 2019 8.756 8.799 8.712 8.799 47,294 +0.04(+0.49%)
May 09, 2019 8.747 8.807 8.679 8.756 7,860 -0.04(-0.44%)
May 08, 2019 8.832 8.851 8.764 8.795 8,801 -0.00(-0.05%)
May 07, 2019 8.782 8.799 8.782 8.799 1,603 -0.07(-0.78%)
May 06, 2019 8.712 8.903 8.712 8.868 11,462 -0.03(-0.34%)
May 03, 2019 8.912 8.912 8.899 8.899 10,381 +0.06(+0.64%)
May 02, 2019 8.880 8.880 8.810 8.842 18,119 -0.02(-0.20%)
May 01, 2019 8.860 8.912 8.834 8.860 15,824 -0.01(-0.10%)
Apr 30, 2019 8.860 8.903 8.859 8.868 25,239 +0.00(+0.00%)
Apr 29, 2019 8.903 8.903 8.868 8.868 19,355 -0.03(-0.34%)
Apr 26, 2019 8.817 8.899 8.817 8.899 3,229 +0.06(+0.64%)
Apr 25, 2019 8.851 8.857 8.825 8.842 898 +0.00(+0.00%)
Apr 24, 2019 8.877 8.877 8.842 8.842 6,320 -0.02(-0.20%)
Apr 23, 2019 8.721 8.911 8.721 8.860 88,244 +0.07(+0.79%)
Apr 22, 2019 8.816 8.816 8.773 8.790 28,227 -0.01(-0.09%)
Apr 18, 2019 8.757 8.811 8.757 8.799 2,076 -0.02(-0.20%)
Apr 17, 2019 8.946 8.946 8.747 8.816 49,449 -0.04(-0.49%)
Apr 16, 2019 8.894 8.894 8.808 8.860 25,173 +0.03(+0.29%)
Apr 15, 2019 8.799 8.868 8.790 8.834 18,704 -0.01(-0.16%)
Apr 12, 2019 8.849 8.849 8.848 8.848 4,986 +0.02(+0.20%)
Apr 11, 2019 8.856 8.864 8.830 8.830 17,846 +0.00(+0.00%)
Apr 10, 2019 8.822 8.830 8.796 8.830 11,422 +0.07(+0.79%)
Apr 09, 2019 8.744 8.779 8.718 8.761 8,739 -0.03(-0.39%)
Apr 08, 2019 8.770 8.838 8.770 8.796 1,716 +0.02(+0.20%)
Apr 05, 2019 8.779 8.779 8.779 8.779 0 +0.04(+0.49%)
Apr 04, 2019 8.735 8.735 8.735 8.735 3,977 +0.01(+0.10%)
Apr 03, 2019 8.718 8.735 8.641 8.727 30,479 +0.00(+0.05%)
Apr 02, 2019 8.709 8.723 8.684 8.723 8,336 +0.03(+0.40%)
Apr 01, 2019 8.688 8.689 8.660 8.688 5,907 +0.03(+0.40%)
Mar 29, 2019 8.691 8.691 8.615 8.654 15,655 +0.05(+0.60%)
Mar 28, 2019 8.591 8.629 8.578 8.602 7,253 +0.00(+0.00%)
Mar 27, 2019 8.666 8.692 8.581 8.602 9,529 +0.00(+0.00%)
Mar 26, 2019 8.591 8.641 8.563 8.602 26,879 +0.01(+0.16%)
Mar 25, 2019 8.579 8.606 8.561 8.588 10,691 -0.04(-0.43%)
Mar 22, 2019 8.684 8.684 8.554 8.625 22,265 -0.08(-0.98%)
Mar 21, 2019 8.744 8.744 8.666 8.710 23,372 +0.04(+0.50%)
Mar 20, 2019 8.666 8.692 8.580 8.666 72,762 -0.03(-0.30%)
Mar 19, 2019 8.641 8.727 8.623 8.692 42,026 +0.05(+0.63%)
Mar 18, 2019 8.675 8.675 8.598 8.638 13,731 -0.02(-0.18%)
Mar 15, 2019 8.644 8.666 8.644 8.654 35,253 +0.02(+0.24%)
Mar 14, 2019 8.633 8.676 8.598 8.633 69,837 +0.02(+0.20%)
Mar 13, 2019 8.581 8.658 8.572 8.615 16,694 +0.03(+0.40%)
Mar 12, 2019 8.570 8.624 8.539 8.581 36,120 +0.07(+0.81%)
Mar 11, 2019 8.486 8.547 8.486 8.512 187,128 +0.06(+0.66%)
Mar 08, 2019 8.442 8.474 8.409 8.456 35,088 -0.02(-0.25%)
Mar 07, 2019 8.460 8.492 8.452 8.478 40,379 -0.01(-0.10%)
Mar 06, 2019 8.486 8.547 8.427 8.486 171,311 -0.03(-0.40%)
Mar 05, 2019 8.538 8.581 8.512 8.521 55,099 -0.07(-0.80%)
Mar 04, 2019 8.581 8.590 8.478 8.590 79,457 +0.00(+0.05%)
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.