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 (%)
Jan 31, 2019 9.770 9.828 9.730 9.819 3,120 +0.07(+0.76%)
Jan 30, 2019 9.741 9.780 9.690 9.745 340,210 +0.11(+1.14%)
Jan 29, 2019 9.580 9.689 9.580 9.635 186,167 +0.06(+0.63%)
Jan 28, 2019 9.614 9.614 9.572 9.575 11,427 -0.05(-0.52%)
Jan 25, 2019 9.633 9.670 9.600 9.625 116,900 +0.08(+0.84%)
Jan 24, 2019 9.500 9.598 9.500 9.545 40,363 +0.01(+0.10%)
Jan 23, 2019 9.620 9.629 9.460 9.535 63,153 +0.01(+0.10%)
Jan 22, 2019 9.510 9.550 9.508 9.525 8,960 -0.11(-1.09%)
Jan 18, 2019 9.590 9.680 9.590 9.630 5,500 +0.01(+0.09%)
Jan 17, 2019 9.670 9.670 9.560 9.621 4,823 +0.06(+0.64%)
Jan 16, 2019 9.552 9.610 9.552 9.560 1,289 +0.05(+0.58%)
Jan 15, 2019 9.460 9.555 9.460 9.505 18,071 +0.05(+0.51%)
Jan 14, 2019 9.442 9.505 9.442 9.457 1,656 -0.01(-0.14%)
Jan 11, 2019 9.460 9.520 9.460 9.470 12,300 -0.01(-0.11%)
Jan 10, 2019 9.475 9.500 9.442 9.480 23,481 +0.05(+0.53%)
Jan 09, 2019 9.410 9.479 9.390 9.430 5,239 +0.02(+0.20%)
Jan 08, 2019 9.340 9.411 9.340 9.411 16,047 +0.11(+1.20%)
Jan 07, 2019 9.280 9.349 9.250 9.300 7,415 +0.16(+1.75%)
Jan 04, 2019 9.610 9.610 9.090 9.140 2,800 +0.14(+1.60%)
Jan 03, 2019 8.933 8.999 8.877 8.996 154,709 +0.10(+1.08%)
Jan 02, 2019 8.866 8.961 8.850 8.900 9,537 -0.04(-0.45%)
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%)
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.