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 29, 2021 9.920 9.970 9.760 9.802 151,400 -0.15(-1.46%)
Jan 28, 2021 9.960 9.980 9.740 9.947 6,540 +0.11(+1.09%)
Jan 27, 2021 9.920 9.985 9.840 9.840 4,560 -0.24(-2.37%)
Jan 26, 2021 10.10 10.12 10.08 10.08 3,335 -0.04(-0.40%)
Jan 25, 2021 10.16 10.19 10.03 10.12 18,866 +0.02(+0.20%)
Jan 22, 2021 9.990 10.10 9.990 10.10 120,700 +0.02(+0.20%)
Jan 21, 2021 10.01 10.08 10.01 10.08 15,103 +0.01(+0.05%)
Jan 20, 2021 9.530 10.08 9.520 10.07 37,492 +0.10(+1.05%)
Jan 19, 2021 9.850 9.970 9.840 9.970 42,837 +0.12(+1.17%)
Jan 15, 2021 9.800 9.890 9.800 9.854 9,300 -0.02(-0.21%)
Jan 14, 2021 9.880 9.880 9.870 9.875 9,626 -0.02(-0.15%)
Jan 13, 2021 9.870 9.940 9.855 9.890 3,782 +0.07(+0.66%)
Jan 12, 2021 9.830 9.870 9.810 9.825 5,023 +0.05(+0.56%)
Jan 11, 2021 9.610 9.800 9.610 9.770 6,293 -0.13(-1.29%)
Jan 08, 2021 9.840 9.925 9.810 9.897 9,900 +0.11(+1.10%)
Jan 07, 2021 9.763 9.800 9.763 9.790 2,983 +0.10(+1.04%)
Jan 06, 2021 9.740 9.760 9.689 9.689 5,020 -0.02(-0.22%)
Jan 05, 2021 9.640 9.720 9.620 9.710 7,181 +0.08(+0.83%)
Jan 04, 2021 9.701 9.715 9.570 9.630 6,119 -0.05(-0.57%)
Dec 31, 2020 9.685 9.685 9.685 30,200 +0.15(+1.52%)
Dec 30, 2020 9.680 9.680 9.540 9.540 30,200 -0.02(-0.21%)
Dec 29, 2020 9.650 9.650 9.530 9.560 20,506 -0.06(-0.62%)
Dec 28, 2020 9.716 9.716 9.610 9.620 16,275 -0.03(-0.31%)
Dec 24, 2020 9.690 9.705 9.635 9.650 5,200 -0.04(-0.41%)
Dec 23, 2020 9.800 9.800 9.670 9.690 12,862 +0.00(+0.00%)
Dec 22, 2020 9.750 9.750 9.655 9.690 11,948 +0.03(+0.29%)
Dec 21, 2020 9.595 9.662 9.543 9.662 2,021 +0.05(+0.54%)
Dec 18, 2020 9.613 9.620 9.600 9.610 5,100 +0.01(+0.10%)
Dec 17, 2020 9.700 9.700 9.593 9.600 22,903 +0.08(+0.84%)
Dec 16, 2020 9.550 9.550 9.476 9.520 8,805 +0.03(+0.27%)
Dec 15, 2020 9.425 9.495 9.420 9.495 12,711 +0.05(+0.58%)
Dec 14, 2020 9.490 9.510 9.380 9.440 24,158 +0.01(+0.11%)
Dec 11, 2020 9.455 9.469 9.380 9.430 58,600 -0.05(-0.53%)
Dec 10, 2020 9.390 9.480 9.390 9.480 10,898 +0.08(+0.84%)
Dec 09, 2020 9.491 9.491 9.350 9.401 22,821 -0.08(-0.83%)
Dec 08, 2020 9.457 9.490 9.457 9.480 4,533 +0.08(+0.80%)
Dec 07, 2020 9.460 9.460 9.405 9.405 11,490 +0.01(+0.09%)
Dec 04, 2020 9.385 9.421 9.385 9.396 12,900 +0.06(+0.65%)
Dec 03, 2020 9.300 9.380 9.300 9.336 14,818 +0.02(+0.26%)
Dec 02, 2020 9.230 9.311 9.230 9.311 16,762 -0.02(-0.20%)
Dec 01, 2020 9.315 9.350 9.300 9.330 50,520 +0.09(+1.01%)
Nov 30, 2020 9.340 9.340 9.200 9.236 3,305 -0.06(-0.64%)
Nov 27, 2020 9.230 9.296 9.230 9.296 4,500 +0.10(+1.13%)
Nov 25, 2020 9.155 9.210 9.155 9.191 17,000 +0.05(+0.51%)
Nov 24, 2020 9.135 9.165 9.130 9.145 11,818 +0.01(+0.11%)
Nov 23, 2020 9.120 9.135 9.060 9.135 2,133 +0.06(+0.62%)
Nov 20, 2020 9.060 9.090 9.050 9.078 10,200 +0.06(+0.64%)
Nov 19, 2020 8.920 9.040 8.920 9.020 25,529 +0.04(+0.50%)
Nov 18, 2020 8.980 9.040 8.976 8.976 11,534 -0.03(-0.38%)
Nov 17, 2020 8.971 9.050 8.971 9.010 701,009 +0.02(+0.27%)
Nov 16, 2020 8.966 8.990 8.963 8.986 3,170 +0.01(+0.15%)
Nov 13, 2020 8.949 8.979 8.949 8.972 1,800 +0.09(+1.03%)
Nov 12, 2020 8.550 8.960 8.550 8.881 30,517 +0.01(+0.07%)
Nov 11, 2020 8.860 8.890 8.840 8.875 3,577 +0.04(+0.49%)
Nov 10, 2020 8.820 8.850 8.770 8.832 19,119 -0.06(-0.67%)
Nov 09, 2020 9.170 9.215 8.891 8.891 3,084 -0.09(-1.06%)
Nov 06, 2020 8.955 8.997 8.950 8.986 5,800 -0.00(-0.04%)
Nov 05, 2020 8.920 9.010 8.910 8.989 41,387 +0.22(+2.50%)
Nov 04, 2020 8.697 8.812 8.675 8.770 6,848 +0.20(+2.28%)
Nov 03, 2020 8.524 8.590 8.524 8.575 2,164 +0.09(+1.00%)
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.