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 (%)
Apr 29, 2022 9.740 9.740 9.560 9.570 14,025 -0.25(-2.55%)
Apr 28, 2022 9.610 9.860 9.590 9.820 11,274 +0.14(+1.45%)
Apr 27, 2022 9.650 9.750 9.650 9.680 6,797 +0.02(+0.21%)
Apr 26, 2022 9.780 9.790 9.660 9.660 5,240 -0.14(-1.43%)
Apr 25, 2022 9.740 9.810 9.640 9.800 12,089 -0.08(-0.78%)
Apr 22, 2022 9.970 10.02 9.877 9.877 5,369 -0.21(-2.08%)
Apr 21, 2022 10.39 10.39 10.09 10.09 16,222 -0.20(-1.93%)
Apr 20, 2022 10.25 10.31 10.21 10.29 182,378 +0.11(+1.08%)
Apr 19, 2022 10.16 10.18 10.14 10.18 33,337 +0.13(+1.25%)
Apr 18, 2022 10.10 10.11 10.04 10.05 15,283 -0.07(-0.69%)
Apr 14, 2022 10.15 10.16 10.12 10.12 9,801 -0.09(-0.88%)
Apr 13, 2022 10.00 10.21 10.00 10.21 15,298 +0.10(+0.99%)
Apr 12, 2022 10.09 10.18 10.09 10.11 47,048 +0.12(+1.21%)
Apr 11, 2022 10.03 10.05 9.980 9.989 21,646 -0.15(-1.44%)
Apr 08, 2022 10.14 10.17 10.13 10.13 8,956 -0.02(-0.15%)
Apr 07, 2022 10.05 10.17 10.03 10.15 11,266 +0.00(+0.00%)
Apr 06, 2022 10.10 10.17 10.10 10.15 11,781 -0.02(-0.20%)
Apr 05, 2022 10.23 10.26 10.16 10.17 13,143 -0.12(-1.17%)
Apr 04, 2022 10.23 10.29 10.23 10.29 9,688 +0.04(+0.39%)
Apr 01, 2022 10.14 10.26 10.12 10.25 47,417 +0.11(+1.11%)
Mar 31, 2022 10.19 10.23 10.14 10.14 25,624 -0.01(-0.08%)
Mar 30, 2022 10.18 10.21 10.09 10.14 9,182 -0.04(-0.38%)
Mar 29, 2022 10.08 10.18 10.08 10.18 3,778 +0.18(+1.84%)
Mar 28, 2022 10.02 10.02 9.970 10.000 65,852 -0.06(-0.56%)
Mar 25, 2022 10.01 10.06 10.01 10.06 2,531 +0.07(+0.70%)
Mar 24, 2022 9.940 9.987 9.940 9.987 2,544 +0.09(+0.87%)
Mar 23, 2022 9.950 9.970 9.900 9.900 6,083 -0.04(-0.40%)
Mar 22, 2022 9.940 9.960 9.910 9.940 22,485 +0.04(+0.42%)
Mar 21, 2022 9.900 9.910 9.820 9.899 11,635 +0.10(+1.06%)
Mar 18, 2022 9.870 9.880 9.740 9.795 26,599 -0.02(-0.15%)
Mar 17, 2022 9.710 9.820 9.710 9.810 15,797 +0.16(+1.66%)
Mar 16, 2022 9.570 9.650 9.450 9.650 12,351 +0.22(+2.30%)
Mar 15, 2022 9.370 9.470 9.370 9.433 24,814 +0.01(+0.11%)
Mar 14, 2022 9.550 9.550 9.400 9.423 5,691 -0.21(-2.20%)
Mar 11, 2022 9.688 9.730 9.635 9.635 101,470 -0.04(-0.46%)
Mar 10, 2022 9.650 9.680 9.610 9.680 12,618 -0.01(-0.14%)
Mar 09, 2022 9.660 9.730 9.640 9.694 12,515 +0.09(+0.98%)
Mar 08, 2022 9.610 9.690 9.590 9.600 34,397 -0.04(-0.41%)
Mar 07, 2022 9.670 9.670 9.620 9.640 9,607 -0.17(-1.73%)
Mar 04, 2022 9.750 9.830 9.675 9.810 13,654 +0.01(+0.10%)
Mar 03, 2022 9.810 9.850 9.750 9.800 9,081 -0.04(-0.41%)
Mar 02, 2022 9.740 9.890 9.740 9.840 7,000 +0.26(+2.71%)
Mar 01, 2022 9.660 9.660 9.500 9.580 12,987 -0.03(-0.26%)
Feb 28, 2022 9.570 9.700 9.550 9.605 57,992 +0.01(+0.15%)
Feb 25, 2022 9.494 9.620 9.540 9.591 28,088 +0.25(+2.68%)
Feb 24, 2022 9.280 9.380 9.260 9.340 9,744 -0.02(-0.26%)
Feb 23, 2022 9.450 9.490 9.364 9.364 16,733 -0.07(-0.70%)
Feb 22, 2022 9.505 9.520 9.405 9.431 26,938 -0.10(-1.04%)
Feb 18, 2022 9.530 0 -0.07(-0.73%)
Feb 17, 2022 9.630 9.670 9.600 9.600 18,007 -0.13(-1.29%)
Feb 16, 2022 9.700 9.740 9.700 9.725 15,632 +0.05(+0.47%)
Feb 15, 2022 9.700 9.710 9.650 9.680 13,419 +0.10(+1.04%)
Feb 14, 2022 9.590 9.630 9.540 9.580 108,075 -0.12(-1.23%)
Feb 11, 2022 9.890 9.890 9.670 9.700 25,622 -0.13(-1.31%)
Feb 10, 2022 9.840 10.03 9.829 9.829 44,533 -0.17(-1.66%)
Feb 09, 2022 9.930 10.01 9.930 9.995 19,268 +0.13(+1.27%)
Feb 08, 2022 9.820 9.890 9.805 9.869 22,767 +0.01(+0.08%)
Feb 07, 2022 9.780 9.899 9.780 9.861 8,386 -0.11(-1.09%)
Feb 04, 2022 9.740 9.970 9.740 9.970 49,460 +0.18(+1.84%)
Feb 03, 2022 9.880 9.790 9.790 3,677 -0.19(-1.94%)
Feb 02, 2022 9.930 9.984 9.930 9.984 5,433 +0.05(+0.55%)
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.