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 (%)
Nov 30, 2023 8.570 8.570 8.540 8.567 21,754 +0.01(+0.14%)
Nov 29, 2023 8.530 8.580 8.530 8.555 20,447 +0.04(+0.41%)
Nov 28, 2023 8.480 8.540 8.480 8.520 20,535 +0.03(+0.40%)
Nov 27, 2023 8.491 8.510 8.486 8.486 14,662 -0.03(-0.35%)
Nov 24, 2023 8.540 8.540 8.515 8.515 7,995 +0.00(+0.02%)
Nov 22, 2023 8.510 8.520 8.470 8.513 171,622 -0.03(-0.31%)
Nov 21, 2023 8.510 8.540 8.500 8.540 52,637 +0.00(+0.06%)
Nov 20, 2023 8.530 8.545 8.510 8.535 418,663 +0.05(+0.53%)
Nov 17, 2023 8.470 8.510 8.470 8.490 19,340 +0.04(+0.47%)
Nov 16, 2023 8.430 8.460 8.420 8.450 42,542 -0.05(-0.59%)
Nov 15, 2023 8.480 8.540 8.480 8.500 16,848 -0.05(-0.63%)
Nov 14, 2023 8.430 8.554 8.430 8.554 692,394 +0.16(+1.89%)
Nov 13, 2023 8.370 8.400 8.370 8.395 1,328,408 +0.02(+0.30%)
Nov 10, 2023 8.330 8.375 8.330 8.370 758,437 +0.04(+0.42%)
Nov 09, 2023 8.404 8.404 8.310 8.335 62,648 -0.05(-0.54%)
Nov 08, 2023 8.410 8.410 8.370 8.380 42,524 -0.03(-0.36%)
Nov 07, 2023 8.450 8.450 8.400 8.410 10,355 -0.09(-1.05%)
Nov 06, 2023 8.510 8.510 8.410 8.499 24,673 -0.00(-0.01%)
Nov 03, 2023 8.520 8.570 8.500 8.500 30,477 +0.01(+0.14%)
Nov 02, 2023 8.429 8.488 8.429 8.488 15,301 +0.16(+1.90%)
Nov 01, 2023 8.340 8.360 8.320 8.330 25,635 +0.05(+0.55%)
Oct 31, 2023 8.240 8.285 8.240 8.285 12,776 +0.07(+0.90%)
Oct 30, 2023 8.160 8.211 8.160 8.211 31,250 +0.05(+0.61%)
Oct 27, 2023 8.216 8.224 8.140 8.161 23,501 -0.05(-0.66%)
Oct 26, 2023 8.220 8.260 8.190 8.215 28,066 -0.01(-0.06%)
Oct 25, 2023 8.250 8.260 8.200 8.220 23,422 -0.09(-1.04%)
Oct 24, 2023 8.250 8.330 8.250 8.306 23,762 +0.07(+0.86%)
Oct 23, 2023 8.231 8.290 8.230 8.235 26,043 -0.00(-0.06%)
Oct 20, 2023 8.320 8.340 8.240 8.240 21,769 -0.13(-1.57%)
Oct 19, 2023 8.410 8.440 8.371 8.371 10,764 -0.05(-0.58%)
Oct 18, 2023 8.470 8.477 8.420 8.420 9,506 -0.05(-0.58%)
Oct 17, 2023 8.465 8.530 8.420 8.469 29,759 -0.09(-1.05%)
Oct 16, 2023 8.490 8.559 8.470 8.559 41,172 +0.08(+0.93%)
Oct 13, 2023 8.500 8.500 8.460 8.480 5,785 +0.03(+0.30%)
Oct 12, 2023 8.520 8.520 8.450 8.455 44,896 -0.06(-0.68%)
Oct 11, 2023 8.530 8.530 8.450 8.512 6,248 +0.04(+0.49%)
Oct 10, 2023 8.450 8.519 8.390 8.471 38,566 +0.04(+0.48%)
Oct 09, 2023 8.370 8.448 8.370 8.430 14,892 +0.10(+1.25%)
Oct 06, 2023 8.280 8.350 8.280 8.326 24,769 +0.08(+0.92%)
Oct 05, 2023 8.150 8.290 8.150 8.250 28,854 +0.03(+0.37%)
Oct 04, 2023 8.220 8.240 8.190 8.220 23,393 -0.00(-0.06%)
Oct 03, 2023 8.360 8.370 8.200 8.225 53,122 -0.17(-2.02%)
Oct 02, 2023 8.510 8.510 8.360 8.395 9,043 -0.09(-1.07%)
Sep 29, 2023 8.560 8.580 8.470 8.486 22,956 -0.07(-0.77%)
Sep 28, 2023 8.520 8.570 8.511 8.551 30,074 +0.07(+0.81%)
Sep 27, 2023 8.500 8.510 8.460 8.483 25,820 +0.05(+0.62%)
Sep 26, 2023 8.495 8.508 8.410 8.430 27,486 -0.09(-1.05%)
Sep 25, 2023 8.450 8.532 8.450 8.520 9,094 +0.02(+0.24%)
Sep 22, 2023 8.500 8.580 8.500 8.500 12,573 -0.03(-0.40%)
Sep 21, 2023 8.580 8.610 8.440 8.534 26,202 -0.12(-1.43%)
Sep 20, 2023 8.720 8.720 8.658 8.658 21,932 -0.07(-0.76%)
Sep 19, 2023 8.730 8.740 8.690 8.725 24,581 -0.04(-0.51%)
Sep 18, 2023 8.680 8.779 8.680 8.770 56,220 +0.01(+0.17%)
Sep 15, 2023 8.750 8.770 8.650 8.755 42,748 -0.06(-0.63%)
Sep 14, 2023 8.810 8.820 8.780 8.811 30,737 +0.06(+0.72%)
Sep 13, 2023 8.751 8.770 8.730 8.748 21,789 -0.03(-0.31%)
Sep 12, 2023 8.750 8.800 8.740 8.775 18,266 +0.01(+0.17%)
Sep 11, 2023 8.780 8.780 8.750 8.760 25,668 +0.01(+0.08%)
Sep 08, 2023 8.778 8.778 8.740 8.753 19,399 +0.04(+0.49%)
Sep 07, 2023 8.690 8.730 8.690 8.710 16,990 -0.01(-0.11%)
Sep 06, 2023 8.700 8.720 8.690 8.720 14,631 -0.03(-0.34%)
Sep 05, 2023 8.785 8.785 8.749 8.749 8,349 -0.02(-0.26%)
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.