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 (%)
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%)
Nov 02, 2020 8.500 8.512 8.420 8.490 5,416 +0.12(+1.43%)
Oct 30, 2020 8.470 8.472 8.350 8.370 12,400 -0.16(-1.83%)
Oct 29, 2020 8.520 8.540 8.490 8.526 45,433 +0.02(+0.23%)
Oct 28, 2020 8.542 8.555 8.490 8.507 15,315 -0.14(-1.59%)
Oct 27, 2020 8.656 8.670 8.630 8.644 234,777 +0.01(+0.17%)
Oct 26, 2020 8.680 8.692 8.570 8.630 20,682 -0.08(-0.92%)
Oct 23, 2020 8.710 8.710 8.690 8.710 13,800 +0.05(+0.54%)
Oct 22, 2020 8.715 8.721 8.620 8.663 21,235 -0.03(-0.34%)
Oct 21, 2020 8.790 8.790 8.693 8.693 12,582 -0.07(-0.81%)
Oct 20, 2020 8.778 8.800 8.760 8.764 8,643 +0.04(+0.48%)
Oct 19, 2020 8.890 8.890 8.720 8.722 9,087 -0.07(-0.75%)
Oct 16, 2020 8.825 8.836 8.787 8.787 64,200 -0.01(-0.15%)
Oct 15, 2020 8.760 8.830 8.610 8.800 113,588 -0.02(-0.23%)
Oct 14, 2020 8.791 8.887 8.791 8.820 10,598 -0.08(-0.90%)
Oct 13, 2020 8.870 8.900 8.830 8.900 210,715 +0.03(+0.30%)
Oct 12, 2020 8.860 8.900 8.840 8.873 11,557 +0.02(+0.26%)
Oct 09, 2020 8.840 8.850 8.840 8.850 800 +0.08(+0.95%)
Oct 08, 2020 8.790 8.790 8.760 8.767 4,655 +0.07(+0.77%)
Oct 07, 2020 8.690 8.725 8.680 8.700 32,203 +0.07(+0.81%)
Oct 06, 2020 8.590 8.720 8.590 8.630 41,571 -0.02(-0.17%)
Oct 05, 2020 8.612 8.650 8.612 8.645 47,393 +0.10(+1.13%)
Oct 02, 2020 8.540 8.570 8.530 8.549 12,800 -0.05(-0.54%)
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.