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 (%)
Mar 28, 2024 9.010 9.027 8.990 9.027 45,246 +0.08(+0.86%)
Mar 27, 2024 8.900 8.950 8.900 8.950 8,823 +0.08(+0.90%)
Mar 26, 2024 8.920 8.930 8.870 8.870 12,707 -0.04(-0.45%)
Mar 25, 2024 8.930 8.930 8.910 8.910 26,060 +0.02(+0.22%)
Mar 22, 2024 8.920 8.920 8.860 8.890 47,237 -0.03(-0.34%)
Mar 21, 2024 8.910 8.960 8.910 8.920 10,221 -0.01(-0.11%)
Mar 20, 2024 8.870 8.935 8.860 8.930 22,128 +0.05(+0.56%)
Mar 19, 2024 8.850 8.890 8.850 8.880 31,094 +0.03(+0.34%)
Mar 18, 2024 8.860 8.870 8.850 8.850 37,391 +0.00(+0.00%)
Mar 15, 2024 8.850 8.900 8.810 8.850 45,621 +0.02(+0.23%)
Mar 14, 2024 8.850 8.870 8.790 8.830 29,345 -0.07(-0.79%)
Mar 13, 2024 8.820 8.925 8.820 8.900 7,211 +0.03(+0.34%)
Mar 12, 2024 8.830 8.880 8.820 8.870 17,792 +0.02(+0.28%)
Mar 11, 2024 8.810 8.845 8.810 8.845 16,424 +0.02(+0.17%)
Mar 08, 2024 8.840 8.840 8.800 8.830 36,149 +0.02(+0.23%)
Mar 07, 2024 8.830 8.840 8.810 8.810 21,849 -0.02(-0.23%)
Mar 06, 2024 8.770 8.840 8.770 8.830 45,518 +0.09(+1.07%)
Mar 05, 2024 8.780 8.780 8.710 8.736 32,154 -0.07(-0.83%)
Mar 04, 2024 8.790 8.820 8.780 8.810 17,233 +0.02(+0.17%)
Mar 01, 2024 8.780 8.800 8.780 8.795 29,346 +0.08(+0.94%)
Feb 29, 2024 8.690 8.715 8.680 8.713 24,921 +0.04(+0.49%)
Feb 28, 2024 8.660 8.690 8.660 8.670 15,739 -0.01(-0.12%)
Feb 27, 2024 8.670 8.690 8.650 8.680 15,619 +0.02(+0.23%)
Feb 26, 2024 8.670 8.670 8.645 8.660 18,989 -0.01(-0.11%)
Feb 23, 2024 8.650 8.690 8.640 8.670 21,887 -0.01(-0.06%)
Feb 22, 2024 8.610 8.690 8.610 8.675 38,981 +0.06(+0.73%)
Feb 21, 2024 8.540 8.612 8.540 8.612 16,066 +0.03(+0.35%)
Feb 20, 2024 8.560 8.620 8.560 8.582 49,301 -0.09(-1.01%)
Feb 16, 2024 8.640 8.680 8.640 8.670 31,087 +0.02(+0.23%)
Feb 15, 2024 8.540 8.650 8.540 8.650 11,360 +0.08(+0.93%)
Feb 14, 2024 8.580 8.580 8.555 8.570 22,840 +0.04(+0.42%)
Feb 13, 2024 8.540 8.570 8.520 8.534 27,429 -0.12(-1.40%)
Feb 12, 2024 8.635 8.670 8.635 8.655 29,038 +0.03(+0.29%)
Feb 09, 2024 8.610 8.630 8.610 8.630 7,180 +0.02(+0.23%)
Feb 08, 2024 8.600 8.617 8.590 8.610 23,661 +0.04(+0.53%)
Feb 07, 2024 8.520 8.580 8.520 8.565 50,149 +0.03(+0.35%)
Feb 06, 2024 8.530 8.550 8.530 8.535 31,959 +0.03(+0.29%)
Feb 05, 2024 8.480 8.510 8.480 8.510 31,222 -0.06(-0.70%)
Feb 02, 2024 8.560 8.570 8.510 8.570 17,194 +0.01(+0.06%)
Feb 01, 2024 8.530 8.590 8.530 8.565 16,558 +0.03(+0.29%)
Jan 31, 2024 8.630 8.640 8.540 8.540 38,479 -0.11(-1.27%)
Jan 30, 2024 8.630 8.660 8.630 8.650 39,124 +0.00(+0.00%)
Jan 29, 2024 8.610 8.660 8.610 8.650 138,909 +0.02(+0.23%)
Jan 26, 2024 8.630 8.640 8.610 8.630 18,428 -0.02(-0.23%)
Jan 25, 2024 8.620 8.650 8.590 8.650 29,767 +0.09(+0.99%)
Jan 24, 2024 8.600 8.610 8.560 8.565 11,805 +0.01(+0.12%)
Jan 23, 2024 8.559 8.560 8.550 8.555 37,558 +0.00(+0.06%)
Jan 22, 2024 8.560 8.580 8.540 8.550 22,136 +0.04(+0.47%)
Jan 19, 2024 8.480 8.530 8.480 8.510 42,554 +0.01(+0.12%)
Jan 18, 2024 8.490 8.530 8.480 8.500 21,809 +0.02(+0.20%)
Jan 17, 2024 8.540 8.540 8.440 8.483 18,963 -0.07(-0.79%)
Jan 16, 2024 8.580 8.585 8.520 8.550 22,660 -0.07(-0.81%)
Jan 12, 2024 8.610 8.660 8.610 8.620 25,815 +0.00(+0.00%)
Jan 11, 2024 8.580 8.620 8.570 8.620 23,177 +0.02(+0.29%)
Jan 10, 2024 8.610 8.617 8.590 8.595 19,712 -0.01(-0.17%)
Jan 09, 2024 8.610 8.650 8.605 8.610 16,060 +0.03(+0.35%)
Jan 08, 2024 8.560 8.600 8.540 8.580 20,047 -0.02(-0.20%)
Jan 05, 2024 8.590 8.630 8.580 8.598 58,698 +0.01(+0.11%)
Jan 04, 2024 8.630 8.630 8.588 8.588 46,568 -0.02(-0.25%)
Jan 03, 2024 8.590 8.640 8.580 8.610 17,762 -0.01(-0.08%)
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.