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 (%)
Mar 31, 2023 8.350 8.380 8.280 8.360 24,085 +0.07(+0.84%)
Mar 30, 2023 8.280 8.310 8.280 8.290 14,603 +0.03(+0.36%)
Mar 29, 2023 8.230 8.280 8.230 8.260 15,295 +0.06(+0.77%)
Mar 28, 2023 8.190 8.230 8.170 8.197 21,973 +0.04(+0.49%)
Mar 27, 2023 8.140 8.170 8.100 8.157 5,289 +0.07(+0.92%)
Mar 24, 2023 7.970 8.083 7.960 8.083 28,626 +0.07(+0.92%)
Mar 23, 2023 8.140 8.140 8.009 8.009 8,175 -0.05(-0.59%)
Mar 22, 2023 8.140 8.195 8.057 8.057 30,332 -0.12(-1.42%)
Mar 21, 2023 8.180 8.180 8.140 8.173 24,968 +0.09(+1.08%)
Mar 20, 2023 8.090 8.100 8.070 8.086 12,720 +0.06(+0.80%)
Mar 17, 2023 8.050 8.050 8.020 8.022 21,193 -0.13(-1.65%)
Mar 16, 2023 7.990 8.157 7.990 8.157 26,807 +0.14(+1.70%)
Mar 15, 2023 8.062 8.062 7.990 8.020 12,457 -0.18(-2.21%)
Mar 14, 2023 8.280 8.300 8.190 8.201 94,018 +0.08(+1.00%)
Mar 13, 2023 8.170 8.190 8.120 8.120 15,872 -0.05(-0.65%)
Mar 10, 2023 8.290 8.290 8.150 8.173 11,887 -0.15(-1.81%)
Mar 09, 2023 8.470 8.490 8.323 8.323 9,662 -0.16(-1.85%)
Mar 08, 2023 8.510 8.510 8.450 8.480 59,185 -0.01(-0.12%)
Mar 07, 2023 8.550 8.550 8.490 8.490 14,314 -0.15(-1.70%)
Mar 06, 2023 8.650 8.670 8.620 8.637 24,098 -0.03(-0.39%)
Mar 03, 2023 8.630 8.677 8.590 8.670 15,000 +0.14(+1.64%)
Mar 02, 2023 8.534 8.560 8.460 8.530 19,865 -0.01(-0.14%)
Mar 01, 2023 8.530 8.560 8.510 8.542 19,932 +0.03(+0.32%)
Feb 28, 2023 8.542 8.542 8.515 8.515 42,099 -0.02(-0.24%)
Feb 27, 2023 8.550 8.550 8.520 8.535 13,430 +0.00(+0.06%)
Feb 24, 2023 8.460 8.530 8.450 8.530 48,571 -0.06(-0.70%)
Feb 23, 2023 8.530 8.590 8.520 8.590 27,934 +0.08(+0.92%)
Feb 22, 2023 8.570 8.570 8.510 8.512 17,279 -0.05(-0.57%)
Feb 21, 2023 8.580 8.627 8.560 8.560 40,332 -0.12(-1.38%)
Feb 17, 2023 8.590 8.690 8.590 8.680 55,183 -0.05(-0.57%)
Feb 16, 2023 8.760 8.760 8.730 8.730 6,368 -0.03(-0.33%)
Feb 15, 2023 8.750 8.770 8.740 8.759 13,511 -0.08(-0.91%)
Feb 14, 2023 8.790 8.840 8.700 8.839 14,829 +0.03(+0.35%)
Feb 13, 2023 8.780 8.820 8.770 8.808 14,033 +0.04(+0.44%)
Feb 10, 2023 8.680 8.770 8.680 8.770 6,238 +0.06(+0.66%)
Feb 09, 2023 8.770 8.790 8.710 8.712 36,116 -0.07(-0.77%)
Feb 08, 2023 8.790 8.790 8.750 8.780 20,534 -0.04(-0.42%)
Feb 07, 2023 8.710 8.830 8.710 8.818 40,267 +0.05(+0.54%)
Feb 06, 2023 8.730 8.780 8.690 8.770 72,510 -0.01(-0.11%)
Feb 03, 2023 8.850 8.880 8.760 8.780 58,880 -0.10(-1.18%)
Feb 02, 2023 8.930 8.940 8.860 8.884 28,703 +0.03(+0.29%)
Feb 01, 2023 8.790 8.900 8.760 8.859 30,436 +0.01(+0.06%)
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%)
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.