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 (%)
Jan 31, 2023 8.730 8.853 8.730 8.853 18,084 +0.07(+0.83%)
Jan 30, 2023 8.830 8.840 8.750 8.780 15,815 -0.10(-1.13%)
Jan 27, 2023 8.880 8.900 8.860 8.880 15,190 +0.01(+0.11%)
Jan 26, 2023 8.820 8.870 8.820 8.870 5,691 +0.07(+0.80%)
Jan 25, 2023 8.800 8.810 8.765 8.800 17,194 -0.02(-0.23%)
Jan 24, 2023 8.800 8.820 8.800 8.820 12,759 +0.00(+0.00%)
Jan 23, 2023 8.800 8.820 8.800 8.820 21,815 +0.07(+0.76%)
Jan 20, 2023 8.700 8.754 8.700 8.754 32,147 +0.06(+0.73%)
Jan 19, 2023 8.660 8.690 8.650 8.690 21,799 +0.02(+0.21%)
Jan 18, 2023 8.820 8.820 8.671 8.671 5,045 -0.10(-1.12%)
Jan 17, 2023 8.700 8.780 8.700 8.770 44,367 +0.04(+0.49%)
Jan 13, 2023 8.650 8.740 8.650 8.727 9,284 +0.01(+0.17%)
Jan 12, 2023 8.670 8.730 8.650 8.713 17,365 +0.13(+1.55%)
Jan 11, 2023 8.600 8.610 8.580 8.580 12,164 +0.08(+0.94%)
Jan 10, 2023 8.460 8.500 8.430 8.500 20,205 +0.03(+0.30%)
Jan 09, 2023 8.540 8.540 8.471 8.475 20,946 +0.03(+0.37%)
Jan 06, 2023 8.350 8.443 8.350 8.443 8,184 +0.12(+1.48%)
Jan 05, 2023 8.340 8.340 8.310 8.320 22,491 -0.05(-0.62%)
Jan 04, 2023 8.350 8.410 8.340 8.372 8,356 +0.03(+0.38%)
Jan 03, 2023 8.415 8.415 8.304 8.340 11,370 -0.08(-0.95%)
Dec 30, 2022 8.410 8.420 8.380 8.420 51,358 -0.02(-0.22%)
Dec 29, 2022 8.425 8.450 8.420 8.438 14,519 +0.07(+0.81%)
Dec 28, 2022 8.420 8.480 8.350 8.370 96,608 -0.08(-0.95%)
Dec 27, 2022 8.460 8.470 8.440 8.450 30,333 +0.00(+0.02%)
Dec 23, 2022 8.410 8.449 8.410 8.449 4,228 +0.12(+1.41%)
Dec 22, 2022 8.380 8.380 8.270 8.332 18,070 -0.12(-1.40%)
Dec 21, 2022 8.420 8.450 8.420 8.450 38,283 +0.09(+1.08%)
Dec 20, 2022 8.360 8.370 8.320 8.360 41,916 +0.02(+0.24%)
Dec 19, 2022 8.380 8.390 8.280 8.340 35,171 -0.02(-0.24%)
Dec 16, 2022 8.395 8.395 8.320 8.360 31,075 -0.14(-1.65%)
Dec 15, 2022 8.560 8.560 8.462 8.500 7,100 -0.22(-2.52%)
Dec 14, 2022 8.770 8.790 8.712 8.720 18,354 -0.04(-0.46%)
Dec 13, 2022 8.820 8.845 8.720 8.760 13,795 +0.10(+1.15%)
Dec 12, 2022 8.590 8.660 8.590 8.660 25,561 +0.08(+0.93%)
Dec 09, 2022 8.560 8.650 8.560 8.580 22,954 -0.01(-0.12%)
Dec 08, 2022 8.650 8.650 8.590 8.590 23,110 -0.03(-0.35%)
Dec 07, 2022 8.610 8.650 8.590 8.620 14,473 +0.00(+0.00%)
Dec 06, 2022 8.640 8.640 8.590 8.620 28,392 -0.10(-1.15%)
Dec 05, 2022 8.840 8.840 8.710 8.720 13,717 -0.17(-1.91%)
Dec 02, 2022 8.828 8.890 8.828 8.890 27,278 -0.01(-0.11%)
Dec 01, 2022 8.940 8.940 8.880 8.900 6,246 -0.01(-0.11%)
Nov 30, 2022 8.810 8.910 8.810 8.910 14,200 +0.13(+1.48%)
Nov 29, 2022 8.800 8.800 8.760 8.780 37,953 +0.07(+0.80%)
Nov 28, 2022 8.780 8.780 8.705 8.710 10,145 -0.13(-1.42%)
Nov 25, 2022 8.850 8.879 8.835 8.835 1,329 +0.01(+0.06%)
Nov 23, 2022 8.840 8.850 8.810 8.830 20,527 -0.02(-0.28%)
Nov 22, 2022 8.860 8.860 8.840 8.855 23,608 +0.09(+0.97%)
Nov 21, 2022 8.690 8.770 8.670 8.770 15,058 -0.00(-0.01%)
Nov 18, 2022 8.752 8.780 8.730 8.771 17,643 -0.01(-0.10%)
Nov 17, 2022 8.750 8.790 8.740 8.780 13,858 -0.09(-1.02%)
Nov 16, 2022 8.860 8.890 8.840 8.870 57,629 -0.07(-0.78%)
Nov 15, 2022 8.950 8.950 8.910 8.940 2,541 +0.03(+0.34%)
Nov 14, 2022 8.940 9.000 8.910 8.910 12,685 -0.07(-0.81%)
Nov 11, 2022 8.970 9.020 8.950 8.983 37,731 +0.03(+0.37%)
Nov 10, 2022 8.930 8.950 8.860 8.950 48,059 +0.27(+3.11%)
Nov 09, 2022 8.799 8.799 8.670 8.680 21,382 -0.16(-1.80%)
Nov 08, 2022 8.910 8.910 8.810 8.839 7,314 -0.09(-1.02%)
Nov 07, 2022 8.890 8.930 8.870 8.930 7,080 +0.05(+0.56%)
Nov 04, 2022 8.900 8.900 8.765 8.880 20,931 +0.14(+1.66%)
Nov 03, 2022 8.560 8.770 8.560 8.735 22,186 -0.00(-0.06%)
Nov 02, 2022 8.770 8.850 8.720 8.740 20,423 -0.11(-1.24%)
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.