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 (%)
Apr 30, 2020 7.705 7.740 7.640 7.710 87,022 -0.04(-0.52%)
Apr 29, 2020 7.650 7.770 7.640 7.750 110,278 +0.17(+2.24%)
Apr 28, 2020 7.680 7.680 7.560 7.580 149,940 -0.03(-0.42%)
Apr 27, 2020 7.520 7.615 7.520 7.612 26,846 +0.12(+1.62%)
Apr 24, 2020 7.420 7.490 7.394 7.490 129,800 +0.07(+0.94%)
Apr 23, 2020 7.370 7.470 7.370 7.420 436,053 +0.08(+1.09%)
Apr 22, 2020 7.345 7.380 7.312 7.340 1,474,495 +0.10(+1.38%)
Apr 21, 2020 7.320 7.320 7.110 7.240 605,155 -0.13(-1.76%)
Apr 20, 2020 7.720 7.720 7.350 7.370 36,975 -0.25(-3.28%)
Apr 17, 2020 6.980 7.620 6.980 7.620 142,000 +0.23(+3.11%)
Apr 16, 2020 7.500 7.500 7.380 7.390 38,287 -0.05(-0.67%)
Apr 15, 2020 7.550 7.550 7.280 7.440 1,045,102 -0.18(-2.36%)
Apr 14, 2020 7.711 7.711 7.580 7.620 94,120 +0.14(+1.87%)
Apr 13, 2020 7.520 7.520 7.380 7.480 83,754 -0.16(-2.09%)
Apr 09, 2020 7.460 7.730 7.460 7.640 195,800 +0.22(+2.96%)
Apr 08, 2020 7.240 7.420 7.220 7.420 186,794 +0.26(+3.63%)
Apr 07, 2020 7.240 7.370 7.110 7.160 70,021 +0.16(+2.34%)
Apr 06, 2020 7.010 7.025 6.940 6.996 28,383 +0.26(+3.93%)
Apr 03, 2020 6.780 6.850 6.620 6.732 617,900 -0.08(-1.15%)
Apr 02, 2020 6.781 6.855 6.765 6.810 541,312 -0.00(-0.07%)
Apr 01, 2020 6.830 6.951 6.790 6.815 23,695 -0.43(-5.87%)
Mar 31, 2020 7.290 7.320 7.170 7.240 40,158 -0.10(-1.36%)
Mar 30, 2020 7.410 7.410 7.230 7.340 156,827 -0.05(-0.68%)
Mar 27, 2020 7.320 7.460 7.222 7.390 388,100 -0.16(-2.12%)
Mar 26, 2020 6.830 7.620 6.830 7.550 423,263 +0.59(+8.51%)
Mar 25, 2020 6.340 7.295 6.340 6.958 20,180 +0.46(+7.13%)
Mar 24, 2020 6.190 6.590 6.130 6.495 118,578 +0.62(+10.46%)
Mar 23, 2020 6.080 6.300 5.460 5.880 54,481 -0.44(-7.01%)
Mar 20, 2020 6.860 6.860 6.324 6.324 592,500 -0.10(-1.58%)
Mar 19, 2020 6.160 6.496 5.610 6.425 75,704 +0.44(+7.32%)
Mar 18, 2020 6.631 6.631 5.360 5.987 97,203 -1.06(-15.05%)
Mar 17, 2020 6.990 7.079 6.820 7.048 17,749 +0.05(+0.69%)
Mar 16, 2020 7.300 7.490 6.990 7.000 44,775 -1.07(-13.23%)
Mar 13, 2020 7.800 8.066 7.650 8.066 55,700 +0.46(+6.00%)
Mar 12, 2020 7.860 8.290 7.610 7.610 61,109 -1.10(-12.59%)
Mar 11, 2020 8.832 8.835 8.490 8.706 30,576 -0.43(-4.69%)
Mar 10, 2020 9.130 9.241 8.900 9.135 21,655 +0.23(+2.64%)
Mar 09, 2020 9.200 9.200 8.880 8.900 73,823 -0.77(-7.95%)
Mar 06, 2020 9.550 9.675 9.520 9.669 40,000 -0.16(-1.64%)
Mar 05, 2020 9.870 9.870 9.800 9.830 25,136 -0.19(-1.90%)
Mar 04, 2020 9.950 10.02 9.890 10.02 14,146 +0.26(+2.66%)
Mar 03, 2020 9.896 9.896 9.610 9.760 91,004 -0.11(-1.11%)
Mar 02, 2020 9.580 9.870 9.571 9.870 24,377 +0.43(+4.56%)
Feb 28, 2020 9.430 9.500 9.280 9.440 21,300 -0.31(-3.21%)
Feb 27, 2020 9.790 9.980 9.753 9.753 26,279 -0.34(-3.34%)
Feb 26, 2020 10.17 10.21 10.08 10.09 28,407 -0.01(-0.10%)
Feb 25, 2020 10.45 10.47 10.08 10.10 20,245 -0.29(-2.79%)
Feb 24, 2020 10.51 10.51 10.39 10.39 89,531 -0.30(-2.81%)
Feb 21, 2020 10.67 10.69 10.65 10.69 37,200 -0.04(-0.33%)
Feb 20, 2020 10.71 10.75 10.66 10.72 11,335 +0.05(+0.52%)
Feb 19, 2020 10.65 10.71 10.65 10.67 73,632 +0.00(+0.00%)
Feb 18, 2020 10.80 10.80 10.65 10.67 19,373 -0.04(-0.37%)
Feb 14, 2020 10.68 10.73 10.68 10.71 94,100 -0.02(-0.19%)
Feb 13, 2020 10.69 10.75 10.69 10.73 8,240 -0.01(-0.09%)
Feb 12, 2020 10.70 10.75 10.70 10.74 21,542 +0.00(+0.00%)
Feb 11, 2020 10.72 10.75 10.72 10.74 37,385 +0.07(+0.70%)
Feb 10, 2020 10.63 10.67 10.63 10.67 5,193 +0.04(+0.38%)
Feb 07, 2020 10.62 10.64 10.60 10.62 5,000 -0.03(-0.23%)
Feb 06, 2020 10.62 10.68 10.61 10.65 31,310 -0.01(-0.09%)
Feb 05, 2020 10.59 10.66 10.58 10.66 50,842 +0.09(+0.85%)
Feb 04, 2020 10.52 10.60 10.52 10.57 25,798 +0.09(+0.86%)
Feb 03, 2020 10.45 10.51 10.44 10.48 47,974 +0.04(+0.38%)
Jan 31, 2020 10.46 10.84 10.40 10.44 199,800 -0.05(-0.48%)
Jan 30, 2020 10.49 10.50 10.42 10.49 154,569 +0.01(+0.10%)
Jan 29, 2020 10.47 10.52 10.47 10.48 50,927 +0.01(+0.05%)
Jan 28, 2020 10.48 10.51 10.46 10.47 55,380 +0.05(+0.48%)
Jan 27, 2020 10.58 10.58 10.42 10.43 39,107 -0.12(-1.18%)
Jan 24, 2020 10.60 10.60 10.54 10.55 25,200 -0.02(-0.19%)
Jan 23, 2020 10.55 10.58 10.54 10.57 28,700 +0.01(+0.08%)
Jan 22, 2020 10.59 10.61 10.56 10.56 25,542 +0.03(+0.30%)
Jan 21, 2020 10.54 10.57 10.52 10.53 25,498 -0.02(-0.14%)
Jan 17, 2020 10.56 10.56 10.53 10.54 3,300 +0.00(+0.00%)
Jan 16, 2020 10.52 10.56 10.52 10.54 12,511 +0.06(+0.58%)
Jan 15, 2020 10.46 10.50 10.46 10.48 20,845 +0.05(+0.52%)
Jan 14, 2020 10.45 10.45 10.43 10.43 667 -0.01(-0.05%)
Jan 13, 2020 10.40 10.44 10.39 10.44 9,201 +0.02(+0.14%)
Jan 10, 2020 10.38 10.42 10.36 10.42 34,000 +0.08(+0.77%)
Jan 09, 2020 10.37 10.37 10.34 10.34 44,189 +0.03(+0.25%)
Jan 08, 2020 10.29 10.32 10.29 10.31 12,811 +0.05(+0.48%)
Jan 07, 2020 10.30 10.30 10.26 10.27 373,640 -0.02(-0.24%)
Jan 06, 2020 10.16 10.30 10.16 10.29 23,810 +0.01(+0.10%)
Jan 03, 2020 10.28 10.29 10.26 10.28 50,400 +0.01(+0.10%)
Jan 02, 2020 10.28 10.29 10.26 10.27 26,022 +0.03(+0.29%)
Dec 31, 2019 10.26 10.31 10.24 10.24 34,900 +0.02(+0.20%)
Dec 30, 2019 10.26 10.28 10.21 10.22 46,185 -0.05(-0.54%)
Dec 27, 2019 10.29 10.31 10.28 10.28 58,100 -0.01(-0.15%)
Dec 26, 2019 10.21 10.30 10.21 10.29 63,967 +0.03(+0.29%)
Dec 24, 2019 10.37 10.37 10.25 10.26 14,300 +0.02(+0.15%)
Dec 23, 2019 10.24 10.26 10.23 10.24 18,243 -0.02(-0.15%)
Dec 20, 2019 10.24 10.26 10.24 10.26 7,900 +0.06(+0.59%)
Dec 19, 2019 10.16 10.25 10.16 10.20 30,126 +0.03(+0.29%)
Dec 18, 2019 10.32 10.32 10.14 10.17 13,539 +0.03(+0.25%)
Dec 17, 2019 10.12 10.21 10.10 10.14 12,152 +0.02(+0.22%)
Dec 16, 2019 10.20 10.20 10.12 10.12 22,026 -0.09(-0.85%)
Dec 13, 2019 10.23 10.24 10.20 10.21 20,400 +0.01(+0.10%)
Dec 12, 2019 10.24 10.25 10.19 10.20 68,725 -0.02(-0.18%)
Dec 11, 2019 10.23 10.24 10.19 10.22 18,302 +0.00(+0.03%)
Dec 10, 2019 10.27 10.27 10.18 10.21 17,212 -0.01(-0.05%)
Dec 09, 2019 10.21 10.22 10.19 10.22 13,262 +0.03(+0.32%)
Dec 06, 2019 10.21 10.22 10.18 10.19 83,200 +0.03(+0.26%)
Dec 05, 2019 10.18 10.19 10.13 10.16 43,349 +0.00(+0.00%)
Dec 04, 2019 10.28 10.28 10.15 10.16 34,548 +0.04(+0.35%)
Dec 03, 2019 10.14 10.14 10.08 10.12 17,731 -0.00(-0.03%)
Dec 02, 2019 10.15 10.18 10.12 10.13 19,158 -0.06(-0.62%)
Nov 29, 2019 10.20 10.20 10.18 10.19 7,000 +0.01(+0.11%)
Nov 27, 2019 10.14 10.19 10.14 10.18 14,700 +0.03(+0.30%)
Nov 26, 2019 10.17 10.17 10.14 10.15 26,165 -0.02(-0.20%)
Nov 25, 2019 10.12 10.17 10.10 10.17 35,865 +0.09(+0.89%)
Nov 22, 2019 10.09 10.10 10.07 10.08 46,200 +0.01(+0.10%)
Nov 21, 2019 10.10 10.11 10.07 10.07 31,160 -0.03(-0.30%)
Nov 20, 2019 10.09 10.15 10.07 10.10 12,455 -0.03(-0.30%)
Nov 19, 2019 10.18 10.18 10.12 10.13 71,348 -0.01(-0.10%)
Nov 18, 2019 10.14 10.17 10.14 10.14 64,279 +0.01(+0.10%)
Nov 15, 2019 10.14 10.14 10.12 10.13 15,500 +0.00(+0.00%)
Nov 14, 2019 10.15 10.15 10.11 10.13 42,567 -0.01(-0.10%)
Nov 13, 2019 10.13 10.17 10.11 10.14 15,153 +0.03(+0.30%)
Nov 12, 2019 10.14 10.15 10.10 10.11 334,916 -0.02(-0.15%)
Nov 11, 2019 10.14 10.15 10.12 10.12 19,332 -0.02(-0.20%)
Nov 08, 2019 10.05 10.17 10.05 10.14 10,900 +0.04(+0.35%)
Nov 07, 2019 10.22 10.22 10.11 10.11 56,981 -0.10(-0.98%)
Nov 06, 2019 10.20 10.22 10.18 10.21 28,172 +0.04(+0.39%)
Nov 05, 2019 10.24 10.24 10.17 10.17 22,062 -0.09(-0.88%)
Nov 04, 2019 10.26 10.27 10.25 10.26 15,390 +0.03(+0.24%)
Nov 01, 2019 10.21 10.23 10.20 10.23 10,500 +0.04(+0.34%)
Oct 31, 2019 10.23 10.23 10.15 10.20 20,186 +0.00(+0.05%)
Oct 30, 2019 10.19 10.20 10.15 10.20 8,999 +0.02(+0.15%)
Oct 29, 2019 10.15 10.22 10.15 10.18 9,372 +0.02(+0.20%)
Oct 28, 2019 10.25 10.25 10.16 10.16 20,467 -0.02(-0.20%)
Oct 25, 2019 10.30 10.30 10.18 10.18 28,600 -0.05(-0.49%)
Oct 24, 2019 10.19 10.26 10.19 10.23 24,094 +0.01(+0.10%)
Oct 23, 2019 10.22 10.24 10.21 10.22 29,871 +0.03(+0.25%)
Oct 22, 2019 10.20 10.21 10.18 10.20 16,951 +0.01(+0.05%)
Oct 21, 2019 10.18 10.20 10.16 10.19 14,855 +0.05(+0.49%)
Oct 18, 2019 10.12 10.15 10.09 10.14 7,800 +0.02(+0.15%)
Oct 17, 2019 10.26 10.26 10.07 10.12 12,057 +0.03(+0.25%)
Oct 16, 2019 10.09 10.10 10.06 10.10 18,825 +0.01(+0.13%)
Oct 15, 2019 10.06 10.10 10.06 10.09 4,385 -0.04(-0.42%)
Oct 14, 2019 10.11 10.13 10.11 10.13 13,283 +0.01(+0.11%)
Oct 11, 2019 10.15 10.17 10.10 10.12 16,200 +0.03(+0.34%)
Oct 10, 2019 10.08 10.11 10.06 10.09 19,528 +0.04(+0.35%)
Oct 09, 2019 10.05 10.09 10.03 10.05 23,884 +0.02(+0.15%)
Oct 08, 2019 10.03 10.08 10.02 10.04 4,601 -0.06(-0.55%)
Oct 07, 2019 10.05 10.11 10.05 10.09 5,670 +0.01(+0.05%)
Oct 04, 2019 10.06 10.10 10.06 10.09 15,600 +0.04(+0.35%)
Oct 03, 2019 10.01 10.07 9.982 10.05 8,285 +0.06(+0.60%)
Oct 02, 2019 10.07 10.08 9.950 9.990 5,086 -0.16(-1.53%)
Oct 01, 2019 10.20 10.24 10.13 10.15 26,659 -0.09(-0.89%)
Sep 30, 2019 10.23 10.25 10.22 10.24 44,803 +0.02(+0.17%)
Sep 27, 2019 10.25 10.27 10.20 10.22 30,800 -0.08(-0.73%)
Sep 26, 2019 10.26 10.32 10.26 10.29 8,983 +0.01(+0.05%)
Sep 25, 2019 10.28 10.29 10.23 10.29 10,300 +0.00(+0.00%)
Sep 24, 2019 10.33 10.38 10.25 10.29 51,644 -0.05(-0.48%)
Sep 23, 2019 10.36 10.37 10.31 10.34 24,315 -0.03(-0.29%)
Sep 20, 2019 10.37 10.37 10.29 10.37 17,000 +0.02(+0.19%)
Sep 19, 2019 10.37 10.37 10.31 10.35 41,217 +0.03(+0.29%)
Sep 18, 2019 10.32 10.35 10.26 10.32 70,919 +0.00(+0.00%)
Sep 17, 2019 10.28 10.34 10.28 10.32 59,068 +0.02(+0.15%)
Sep 16, 2019 10.35 10.35 10.28 10.30 17,207 -0.01(-0.06%)
Sep 13, 2019 10.49 10.49 10.30 10.31 36,800 +0.04(+0.35%)
Sep 12, 2019 10.27 10.29 10.26 10.28 6,785 +0.04(+0.34%)
Sep 11, 2019 10.27 10.27 10.19 10.24 32,570 +0.02(+0.20%)
Sep 10, 2019 10.14 10.22 10.14 10.22 18,274 +0.01(+0.06%)
Sep 09, 2019 10.25 10.25 10.19 10.21 27,045 -0.03(-0.25%)
Sep 06, 2019 10.20 10.24 10.20 10.24 38,700 +0.03(+0.24%)
Sep 05, 2019 10.26 10.26 10.17 10.21 8,113 +0.00(+0.05%)
Sep 04, 2019 10.19 10.21 10.13 10.21 35,235 +0.11(+1.09%)
Sep 03, 2019 10.12 10.13 10.07 10.10 46,944 -0.02(-0.20%)
Aug 30, 2019 10.18 10.19 10.12 10.12 100,100 -0.02(-0.16%)
Aug 29, 2019 10.14 10.14 10.12 10.14 15,965 +0.06(+0.62%)
Aug 28, 2019 10.04 10.08 10.04 10.07 15,246 +0.02(+0.22%)
Aug 27, 2019 10.31 10.31 10.05 10.05 9,236 -0.05(-0.54%)
Aug 26, 2019 10.15 10.15 10.10 10.11 5,839 -0.03(-0.27%)
Aug 23, 2019 10.33 10.33 10.12 10.13 10,800 -0.15(-1.44%)
Aug 22, 2019 10.31 10.31 10.18 10.28 43,860 +0.02(+0.24%)
Aug 21, 2019 10.24 10.26 10.22 10.26 23,293 +0.03(+0.24%)
Aug 20, 2019 10.23 10.25 10.20 10.23 31,978 -0.00(-0.05%)
Aug 19, 2019 10.23 10.25 10.19 10.23 16,478 +0.08(+0.79%)
Aug 16, 2019 10.15 10.19 10.10 10.15 17,200 +0.15(+1.50%)
Aug 15, 2019 10.08 10.08 9.981 10.01 7,666 -0.02(-0.20%)
Aug 14, 2019 10.08 10.09 10.03 10.03 28,350 -0.15(-1.52%)
Aug 13, 2019 10.03 10.20 10.03 10.18 8,107 +0.06(+0.64%)
Aug 12, 2019 10.31 10.31 10.12 10.12 9,425 -0.08(-0.78%)
Aug 09, 2019 10.23 10.24 10.16 10.20 447,800 -0.03(-0.34%)
Aug 08, 2019 10.15 10.24 10.13 10.23 6,572 +0.13(+1.32%)
Aug 07, 2019 10.06 10.10 9.987 10.10 30,523 -0.01(-0.14%)
Aug 06, 2019 9.980 10.12 9.980 10.11 10,162 +0.10(+0.95%)
Aug 05, 2019 10.14 10.14 9.970 10.02 41,678 -0.25(-2.48%)
Aug 02, 2019 10.20 10.27 10.20 10.27 57,200 -0.02(-0.15%)
Aug 01, 2019 10.34 10.36 10.27 10.29 19,097 -0.05(-0.48%)
Jul 31, 2019 10.41 10.43 10.33 10.33 42,558 -0.09(-0.82%)
Jul 30, 2019 10.35 10.42 10.35 10.42 31,810 +0.07(+0.68%)
Jul 29, 2019 10.34 10.36 10.32 10.35 4,551 -0.03(-0.30%)
Jul 26, 2019 10.36 10.38 10.36 10.38 14,500 +0.05(+0.48%)
Jul 25, 2019 10.38 10.40 10.31 10.33 15,039 -0.09(-0.86%)
Jul 24, 2019 10.40 10.42 10.35 10.42 25,597 +0.08(+0.77%)
Jul 23, 2019 10.32 10.34 10.27 10.34 9,551 +0.05(+0.47%)
Jul 22, 2019 10.33 10.33 10.28 10.29 16,171 +0.00(+0.02%)
Jul 19, 2019 10.36 10.36 10.29 10.29 14,500 -0.03(-0.24%)
Jul 18, 2019 10.30 10.33 10.30 10.31 3,663 +0.01(+0.10%)
Jul 17, 2019 10.48 10.48 10.30 10.30 9,116 -0.02(-0.19%)
Jul 16, 2019 10.35 10.35 10.31 10.32 6,418 -0.03(-0.26%)
Jul 15, 2019 10.48 10.48 10.29 10.35 6,201 -0.03(-0.27%)
Jul 12, 2019 10.41 10.43 10.38 10.38 16,600 -0.00(-0.05%)
Jul 11, 2019 10.40 10.40 10.38 10.38 4,424 +0.00(+0.00%)
Jul 10, 2019 10.38 10.40 10.38 10.38 8,504 +0.05(+0.44%)
Jul 09, 2019 10.26 10.36 10.26 10.34 18,564 +0.01(+0.07%)
Jul 08, 2019 10.34 10.34 10.30 10.33 8,165 -0.01(-0.10%)
Jul 05, 2019 10.33 10.34 10.29 10.34 99,000 -0.01(-0.07%)
Jul 03, 2019 10.47 10.47 10.32 10.35 1,744,700 +0.03(+0.24%)
Jul 02, 2019 10.26 10.32 10.26 10.32 61,845 +0.05(+0.54%)
Jul 01, 2019 10.26 10.29 10.23 10.27 9,821 +0.06(+0.59%)
Jun 28, 2019 10.22 10.26 10.19 10.21 4,700 +0.05(+0.49%)
Jun 27, 2019 10.11 10.17 10.11 10.16 5,035 +0.03(+0.30%)
Jun 26, 2019 10.15 10.17 10.11 10.13 7,519 -0.05(-0.54%)
Jun 25, 2019 10.24 10.24 10.17 10.19 9,547 -0.04(-0.34%)
Jun 24, 2019 10.25 10.25 10.21 10.22 5,692 -0.03(-0.29%)
Jun 21, 2019 10.26 10.27 10.25 10.25 7,300 -0.01(-0.05%)
Jun 20, 2019 10.27 10.27 10.26 10.26 3,518 +0.00(+0.00%)
Jun 19, 2019 10.28 10.28 10.24 10.26 11,767 +0.04(+0.44%)
Jun 18, 2019 10.24 10.24 10.19 10.21 8,360 -0.00(-0.03%)
Jun 17, 2019 10.16 10.24 10.16 10.21 25,816 +0.01(+0.12%)
Jun 14, 2019 10.19 10.20 10.18 10.20 2,700 +0.01(+0.12%)
Jun 13, 2019 10.20 10.20 10.17 10.19 2,863 +0.01(+0.07%)
Jun 12, 2019 10.14 10.18 10.14 10.18 4,119 +0.01(+0.10%)
Jun 11, 2019 10.22 10.22 10.12 10.17 35,765 +0.04(+0.43%)
Jun 10, 2019 10.13 10.17 10.12 10.13 5,435 +0.02(+0.21%)
Jun 07, 2019 10.21 10.21 10.07 10.11 2,700 +0.07(+0.68%)
Jun 06, 2019 10.00 10.07 10.00 10.04 7,943 +0.03(+0.31%)
Jun 05, 2019 9.976 10.01 9.960 10.01 7,733 +0.02(+0.19%)
Jun 04, 2019 9.962 10.00 9.956 9.987 31,781 +0.07(+0.73%)
Jun 03, 2019 9.930 9.959 9.841 9.915 38,648 +0.06(+0.66%)
May 31, 2019 9.900 9.900 9.850 9.850 7,500 -0.09(-0.90%)
May 30, 2019 9.960 9.970 9.939 9.939 22,911 +0.01(+0.08%)
May 29, 2019 9.933 9.960 9.907 9.931 17,127 -0.08(-0.79%)
May 28, 2019 10.07 10.08 10.01 10.01 13,038 -0.06(-0.64%)
May 24, 2019 10.07 10.08 10.07 10.07 2,200 +0.03(+0.25%)
May 23, 2019 10.01 10.06 10.01 10.05 21,887 -0.08(-0.82%)
May 22, 2019 10.12 10.18 10.12 10.13 27,664 -0.02(-0.16%)
May 21, 2019 10.13 10.16 10.13 10.15 24,803 +0.07(+0.74%)
May 20, 2019 10.08 10.15 10.07 10.07 6,120 -0.05(-0.49%)
May 17, 2019 10.26 10.26 10.12 10.12 1,500 -0.03(-0.29%)
May 16, 2019 10.18 10.19 10.14 10.15 88,540 +0.05(+0.48%)
May 15, 2019 10.10 10.17 10.08 10.11 274,806 +0.01(+0.05%)
May 14, 2019 10.08 10.10 10.08 10.10 5,643 +0.09(+0.85%)
May 13, 2019 9.972 10.04 9.972 10.02 20,332 -0.13(-1.33%)
May 10, 2019 10.10 10.15 10.05 10.15 41,000 +0.05(+0.50%)
May 09, 2019 10.09 10.16 10.01 10.10 6,814 -0.04(-0.44%)
May 08, 2019 10.19 10.21 10.11 10.14 7,630 -0.01(-0.05%)
May 07, 2019 10.13 10.15 10.13 10.15 1,390 -0.08(-0.78%)
May 06, 2019 10.05 10.27 10.05 10.23 9,937 -0.04(-0.34%)
May 03, 2019 10.28 10.28 10.27 10.27 9,000 +0.07(+0.64%)
May 02, 2019 10.24 10.24 10.16 10.20 15,708 -0.02(-0.20%)
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.