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, 2022 9.081 9.136 9.007 9.025 25,683 -0.07(-0.81%)
May 27, 2022 9.034 9.146 9.034 9.099 31,900 +0.17(+1.92%)
May 26, 2022 8.951 8.951 8.914 8.928 19,615 +0.14(+1.63%)
May 25, 2022 8.738 8.840 8.729 8.784 22,443 +0.05(+0.53%)
May 24, 2022 8.553 8.747 8.553 8.738 21,416 +0.01(+0.11%)
May 23, 2022 8.599 8.729 8.592 8.729 7,134 +0.26(+3.06%)
May 20, 2022 8.575 8.590 8.441 8.469 17,420 -0.09(-1.03%)
May 19, 2022 8.543 8.571 8.488 8.557 20,049 +0.13(+1.59%)
May 18, 2022 8.692 8.692 8.423 8.423 15,169 -0.37(-4.21%)
May 17, 2022 8.701 8.831 8.701 8.793 8,912 +0.11(+1.28%)
May 16, 2022 8.645 8.701 8.636 8.682 10,734 +0.03(+0.32%)
May 13, 2022 8.478 8.664 8.414 8.654 20,800 +0.30(+3.63%)
May 12, 2022 8.263 8.411 8.254 8.352 20,031 -0.05(-0.58%)
May 11, 2022 8.578 8.610 8.400 8.400 12,782 -0.09(-1.11%)
May 10, 2022 8.559 8.559 8.356 8.495 97,500 +0.01(+0.11%)
May 09, 2022 8.624 8.643 8.448 8.485 40,130 -0.38(-4.28%)
May 06, 2022 8.791 8.883 8.781 8.865 27,005 +0.03(+0.31%)
May 05, 2022 8.985 8.985 8.735 8.837 26,565 -0.28(-3.05%)
May 04, 2022 8.877 9.114 8.877 9.114 4,081 +0.14(+1.55%)
May 03, 2022 8.855 8.976 8.855 8.976 12,809 +0.20(+2.26%)
May 02, 2022 8.837 8.837 8.656 8.777 12,110 -0.08(-0.88%)
Apr 29, 2022 9.013 9.013 8.846 8.855 15,156 -0.23(-2.55%)
Apr 28, 2022 8.892 9.124 8.874 9.087 12,183 +0.13(+1.45%)
Apr 27, 2022 8.929 9.022 8.929 8.957 7,345 +0.02(+0.21%)
Apr 26, 2022 9.050 9.059 8.939 8.939 5,662 -0.13(-1.43%)
Apr 25, 2022 9.013 9.077 8.920 9.068 13,064 -0.07(-0.78%)
Apr 22, 2022 9.226 9.272 9.140 9.140 5,802 -0.19(-2.08%)
Apr 21, 2022 9.614 9.614 9.333 9.333 17,531 -0.18(-1.93%)
Apr 20, 2022 9.485 9.540 9.448 9.517 197,095 +0.10(+1.08%)
Apr 19, 2022 9.401 9.420 9.383 9.415 36,027 +0.12(+1.25%)
Apr 18, 2022 9.346 9.355 9.290 9.300 16,516 -0.06(-0.69%)
Apr 14, 2022 9.392 9.401 9.364 9.364 10,591 -0.05(-0.53%)
Apr 13, 2022 9.221 9.415 9.221 9.415 16,590 +0.09(+0.99%)
Apr 12, 2022 9.304 9.387 9.304 9.322 51,023 +0.11(+1.21%)
Apr 11, 2022 9.249 9.267 9.202 9.211 23,474 -0.13(-1.44%)
Apr 08, 2022 9.350 9.378 9.341 9.345 9,712 -0.01(-0.15%)
Apr 07, 2022 9.267 9.378 9.249 9.359 12,217 +0.00(+0.00%)
Apr 06, 2022 9.313 9.378 9.313 9.359 12,776 -0.02(-0.20%)
Apr 05, 2022 9.433 9.461 9.368 9.378 14,253 -0.11(-1.17%)
Apr 04, 2022 9.433 9.488 9.433 9.488 10,506 +0.04(+0.39%)
Apr 01, 2022 9.350 9.461 9.332 9.451 51,423 +0.10(+1.11%)
Mar 31, 2022 9.396 9.433 9.347 9.347 27,788 -0.01(-0.08%)
Mar 30, 2022 9.387 9.415 9.305 9.354 9,957 -0.04(-0.38%)
Mar 29, 2022 9.295 9.390 9.295 9.390 4,097 +0.17(+1.84%)
Mar 28, 2022 9.239 9.239 9.193 9.221 71,415 -0.05(-0.56%)
Mar 25, 2022 9.226 9.273 9.226 9.273 2,744 +0.06(+0.70%)
Mar 24, 2022 9.166 9.209 9.166 9.209 2,758 +0.08(+0.87%)
Mar 23, 2022 9.175 9.193 9.129 9.129 6,596 -0.04(-0.40%)
Mar 22, 2022 9.166 9.184 9.138 9.166 24,384 +0.04(+0.42%)
Mar 21, 2022 9.129 9.138 9.055 9.127 12,618 +0.10(+1.06%)
Mar 18, 2022 9.101 9.110 8.981 9.032 28,846 -0.01(-0.15%)
Mar 17, 2022 8.954 9.055 8.954 9.046 17,131 +0.15(+1.66%)
Mar 16, 2022 8.824 8.898 8.714 8.898 13,394 +0.20(+2.30%)
Mar 15, 2022 8.640 8.732 8.640 8.698 26,910 +0.02(+0.20%)
Mar 14, 2022 8.798 8.798 8.660 8.681 6,177 -0.20(-2.20%)
Mar 11, 2022 8.925 8.964 8.876 8.876 110,144 -0.04(-0.46%)
Mar 10, 2022 8.890 8.918 8.853 8.918 13,696 -0.01(-0.14%)
Mar 09, 2022 8.899 8.964 8.881 8.930 13,584 +0.09(+0.98%)
Mar 08, 2022 8.853 8.927 8.835 8.844 37,337 -0.04(-0.41%)
Mar 07, 2022 8.908 8.908 8.862 8.881 10,428 -0.16(-1.73%)
Mar 04, 2022 8.982 9.056 8.913 9.037 14,821 +0.01(+0.10%)
Mar 03, 2022 9.037 9.074 8.982 9.028 9,857 -0.04(-0.41%)
Mar 02, 2022 8.973 9.111 8.973 9.065 7,598 +0.24(+2.71%)
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.