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 (%)
Jun 29, 2018 10.13 10.16 10.11 10.16 365,732 +0.10(+0.99%)
Jun 28, 2018 10.05 10.07 10.02 10.06 16,929 +0.08(+0.77%)
Jun 27, 2018 9.983 9.983 9.983 9.983 0 +0.00(+0.00%)
Jun 26, 2018 9.995 10.27 9.980 9.983 8,209 -0.16(-1.58%)
Jun 25, 2018 10.10 10.22 9.951 10.14 39,680 -0.05(-0.46%)
Jun 22, 2018 10.21 10.21 10.17 10.19 16,205 +0.02(+0.16%)
Jun 21, 2018 10.19 10.20 10.14 10.17 8,473 -0.02(-0.19%)
Jun 20, 2018 10.17 10.22 10.17 10.19 2,342 +0.08(+0.83%)
Jun 19, 2018 10.12 10.12 10.11 10.11 4,341 -0.06(-0.58%)
Jun 18, 2018 10.03 10.19 10.01 10.17 7,505 +0.01(+0.09%)
Jun 15, 2018 10.16 10.18 10.16 10.16 19,197 -0.03(-0.29%)
Jun 14, 2018 10.18 10.23 10.18 10.19 23,341 -0.05(-0.49%)
Jun 13, 2018 10.20 10.24 10.20 10.24 6,108 +0.02(+0.22%)
Jun 12, 2018 10.26 10.26 10.21 10.22 2,990 -0.03(-0.32%)
Jun 11, 2018 10.21 10.25 10.21 10.25 2,433 +0.02(+0.19%)
Jun 08, 2018 10.25 10.25 10.23 10.23 400 +0.05(+0.50%)
Jun 07, 2018 10.18 10.18 10.18 10.18 32 +0.00(+0.00%)
Jun 06, 2018 10.16 10.23 10.16 10.18 14,884 +0.02(+0.18%)
Jun 05, 2018 10.17 10.18 10.13 10.16 4,577 +0.01(+0.11%)
Jun 04, 2018 10.15 10.15 10.15 10.15 712 +0.00(+0.00%)
Jun 01, 2018 10.15 10.15 10.15 10.15 175 +0.09(+0.85%)
May 31, 2018 10.12 10.12 10.06 10.06 2,862 -0.07(-0.64%)
May 30, 2018 10.07 10.13 10.06 10.13 3,427 +0.12(+1.20%)
May 29, 2018 10.00 10.01 9.975 10.01 13,848 -0.05(-0.45%)
May 25, 2018 10.06 10.06 10.06 0 +0.00(+0.00%)
May 24, 2018 10.01 10.06 10.01 10.06 1,373 +0.01(+0.06%)
May 23, 2018 9.880 10.08 9.880 10.05 14,614 -0.01(-0.09%)
May 22, 2018 10.05 10.08 10.02 10.06 2,439 +0.01(+0.05%)
May 21, 2018 10.02 10.05 10.02 10.05 1,367 +0.05(+0.52%)
May 18, 2018 10.01 10.05 10.00 10.00 6,629 +0.00(+0.01%)
May 17, 2018 9.990 10.00 9.990 10.00 384 -0.03(-0.33%)
May 16, 2018 10.03 10.03 10.03 10.03 366 +0.02(+0.19%)
May 15, 2018 10.05 10.05 9.990 10.02 2,751 -0.10(-1.04%)
May 14, 2018 10.15 10.15 10.12 10.12 4,389 +0.04(+0.39%)
May 11, 2018 10.12 10.12 10.08 10.08 437 +0.05(+0.52%)
May 10, 2018 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
May 09, 2018 10.05 10.05 10.01 10.03 3,700 -0.02(-0.24%)
May 08, 2018 10.03 10.05 10.03 10.05 716 +0.09(+0.93%)
May 07, 2018 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
May 04, 2018 9.959 9.959 9.959 9.959 0 +0.00(+0.00%)
May 03, 2018 9.959 9.959 9.959 9.959 1,082 -0.03(-0.31%)
May 02, 2018 9.970 9.993 9.970 9.990 2,090 +0.00(+0.00%)
May 01, 2018 9.990 9.990 9.959 9.990 1,458 -0.02(-0.20%)
Apr 30, 2018 10.02 10.02 9.996 10.01 940 -0.03(-0.30%)
Apr 27, 2018 10.01 10.04 10.01 10.04 1,377 +0.05(+0.52%)
Apr 26, 2018 9.988 9.988 9.988 9.988 884 +0.09(+0.88%)
Apr 25, 2018 9.900 9.900 9.900 9.900 2,359 +0.02(+0.17%)
Apr 24, 2018 9.940 9.989 9.878 9.883 3,529 -0.04(-0.38%)
Apr 23, 2018 9.980 9.980 9.920 9.920 3,091 -0.08(-0.79%)
Apr 20, 2018 9.988 10.000 9.968 9.999 2,687 -0.00(-0.01%)
Apr 19, 2018 10.01 10.01 9.980 10.00 3,666 -0.09(-0.84%)
Apr 18, 2018 10.21 10.21 10.09 10.09 3,205 +0.02(+0.15%)
Apr 17, 2018 10.03 10.07 10.02 10.07 2,466 +0.09(+0.91%)
Apr 16, 2018 10.00 10.00 9.980 9.980 359 +0.02(+0.20%)
Apr 13, 2018 9.960 9.960 9.960 9.960 3,294 -0.04(-0.40%)
Apr 12, 2018 9.920 10.07 9.820 10.00 25,576 +0.07(+0.70%)
Apr 11, 2018 9.760 9.990 9.760 9.930 6,790 -0.02(-0.17%)
Apr 10, 2018 9.947 9.947 9.947 9.947 0 +0.00(+0.00%)
Apr 09, 2018 9.930 9.947 9.930 9.947 679 +0.11(+1.08%)
Apr 06, 2018 9.940 9.940 9.841 9.841 2,338 -0.11(-1.06%)
Apr 05, 2018 9.970 9.970 9.946 9.946 1,631 +0.10(+0.97%)
Apr 04, 2018 9.896 9.896 9.850 9.850 2,415 +0.01(+0.14%)
Apr 03, 2018 9.829 9.863 9.829 9.837 927 +0.04(+0.37%)
Apr 02, 2018 9.770 9.800 9.770 9.800 374 -0.13(-1.31%)
Mar 29, 2018 9.930 9.930 9.930 0 +0.07(+0.71%)
Mar 28, 2018 9.860 9.875 9.860 9.860 695 -0.08(-0.80%)
Mar 27, 2018 9.970 10.00 9.910 9.940 11,785 +0.05(+0.48%)
Mar 26, 2018 9.680 9.910 9.680 9.893 712 +0.05(+0.54%)
Mar 23, 2018 9.909 9.909 9.840 9.840 916 -0.17(-1.70%)
Mar 22, 2018 9.996 10.03 9.996 10.01 1,125 -0.12(-1.16%)
Mar 21, 2018 10.17 10.17 10.13 10.13 261 +0.09(+0.85%)
Mar 20, 2018 10.07 10.07 10.04 10.04 3,446 +0.03(+0.32%)
Mar 19, 2018 9.966 10.01 9.966 10.01 459 -0.09(-0.89%)
Mar 16, 2018 9.970 10.10 9.970 10.10 5,888 -0.03(-0.30%)
Mar 15, 2018 10.13 10.13 10.13 10.13 170 -0.06(-0.59%)
Mar 14, 2018 10.18 10.19 10.18 10.19 927 +0.02(+0.21%)
Mar 13, 2018 10.20 10.21 10.17 10.17 11,571 -0.03(-0.31%)
Mar 12, 2018 10.18 10.20 10.17 10.20 26,641 +0.05(+0.49%)
Mar 09, 2018 10.15 10.15 10.13 10.15 1,286 +0.09(+0.91%)
Mar 08, 2018 10.04 10.06 10.04 10.06 1,631 +0.02(+0.15%)
Mar 07, 2018 10.06 10.04 30,381 -0.01(-0.07%)
Mar 06, 2018 10.05 10.05 10.05 10.05 39,440 +0.01(+0.10%)
Mar 05, 2018 9.970 10.04 9.970 10.04 1,320 +0.10(+1.01%)
Mar 02, 2018 9.620 9.940 9.620 9.940 2,561 -0.03(-0.30%)
Mar 01, 2018 9.970 9.970 9.953 9.970 2,163 -0.05(-0.50%)
Feb 28, 2018 10.04 10.06 10.02 10.02 1,807 -0.03(-0.30%)
Feb 27, 2018 10.35 10.35 10.05 10.05 900 -0.10(-0.97%)
Feb 26, 2018 10.15 10.15 10.15 10.15 299 +0.06(+0.58%)
Feb 23, 2018 10.04 10.09 10.04 10.09 4,804 +0.02(+0.24%)
Feb 22, 2018 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Feb 21, 2018 10.05 10.07 10.05 10.07 885 +0.01(+0.13%)
Feb 20, 2018 10.04 10.05 10.04 10.05 887 -0.03(-0.27%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.03(-0.33%)
Feb 15, 2018 10.11 10.11 10.11 10.11 367 +0.02(+0.23%)
Feb 14, 2018 10.08 10.09 10.05 10.09 2,083 +0.07(+0.70%)
Feb 13, 2018 9.960 10.02 9.950 10.02 3,223 +0.08(+0.81%)
Feb 12, 2018 9.939 9.939 9.939 9.939 2,000 +0.18(+1.84%)
Feb 09, 2018 9.740 9.790 9.650 9.760 34,496 -0.14(-1.42%)
Feb 08, 2018 10.07 10.07 9.900 184 -0.17(-1.69%)
Feb 07, 2018 10.10 10.10 10.04 10.07 2,219 +0.00(+0.00%)
Feb 06, 2018 9.920 10.07 9.918 10.07 9,720 -0.06(-0.59%)
Feb 05, 2018 10.13 10.13 10.13 10.13 204 -0.15(-1.46%)
Feb 02, 2018 10.37 10.37 10.18 10.28 2,110 -0.11(-1.05%)
Feb 01, 2018 10.40 10.40 10.39 10.39 465 -0.00(-0.00%)
Jan 31, 2018 10.37 10.39 10.34 10.39 1,009 +0.02(+0.19%)
Jan 30, 2018 10.49 10.49 10.37 10.37 2,031 -0.09(-0.85%)
Jan 29, 2018 10.46 10.48 10.43 10.46 8,151 -0.05(-0.49%)
Jan 26, 2018 10.56 10.57 10.50 10.51 20,072 +0.02(+0.16%)
Jan 25, 2018 10.46 10.53 10.46 10.49 56,243 +0.03(+0.32%)
Jan 24, 2018 10.49 10.50 10.46 10.46 349,086 -0.05(-0.48%)
Jan 23, 2018 10.48 10.51 10.47 10.51 1,479,665 +0.09(+0.91%)
Jan 22, 2018 10.36 10.45 10.36 10.42 6,059 +0.09(+0.83%)
Jan 19, 2018 10.33 10.33 10.33 10.33 500 +0.01(+0.09%)
Jan 18, 2018 10.31 10.34 10.29 10.32 5,018 -0.02(-0.22%)
Jan 17, 2018 10.34 10.34 10.34 10.34 300 -0.02(-0.17%)
Jan 16, 2018 10.38 10.38 10.36 10.36 3,856 +0.05(+0.49%)
Jan 12, 2018 10.31 10.31 10.31 0 +0.05(+0.47%)
Jan 11, 2018 10.29 10.29 10.26 10.26 1,500 -0.03(-0.27%)
Jan 10, 2018 10.42 10.42 10.24 10.29 16,750 +0.02(+0.19%)
Jan 09, 2018 10.27 10.27 10.27 10.27 12,400 +0.00(+0.00%)
Jan 08, 2018 10.10 10.27 10.10 10.27 767 +0.01(+0.07%)
Jan 05, 2018 10.26 10.26 10.26 10.26 11 +0.00(+0.00%)
Jan 04, 2018 10.26 10.26 10.26 10.26 0 +0.00(+0.00%)
Jan 03, 2018 10.26 10.26 10.26 10.26 1,664 +0.01(+0.13%)
Jan 02, 2018 10.25 10.25 10.25 10.25 1,232 +0.09(+0.88%)
Dec 29, 2017 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 28, 2017 10.16 10.16 10.16 10.16 0 +0.00(+0.00%)
Dec 27, 2017 10.21 10.21 10.16 10.16 14,458 +0.04(+0.40%)
Dec 26, 2017 10.06 10.13 10.06 10.12 7,219 +0.02(+0.20%)
Dec 22, 2017 10.12 10.12 10.10 10.10 4,185 -0.04(-0.39%)
Dec 21, 2017 10.17 10.18 10.12 10.14 186,844 +0.04(+0.40%)
Dec 20, 2017 10.10 10.10 10.10 10.10 182 +0.06(+0.60%)
Dec 19, 2017 10.06 10.06 10.04 10.04 972 -0.09(-0.89%)
Dec 18, 2017 10.13 10.13 10.13 10.13 1,601 +0.06(+0.55%)
Dec 15, 2017 10.08 10.08 10.08 10.08 0 +0.00(+0.00%)
Dec 14, 2017 10.08 10.08 10.08 10.08 2,607 +0.01(+0.05%)
Dec 13, 2017 10.07 10.07 10.07 10.07 200 +0.04(+0.40%)
Dec 12, 2017 10.08 10.08 10.03 10.03 10,177 -0.16(-1.60%)
Dec 11, 2017 10.22 10.22 10.19 10.19 4,851 -0.01(-0.11%)
Dec 08, 2017 10.32 10.32 10.17 10.21 15,438 +0.03(+0.25%)
Dec 07, 2017 10.18 10.18 10.18 10.18 424 +0.05(+0.53%)
Dec 06, 2017 10.07 10.13 10.06 10.13 4,280 -0.11(-1.11%)
Dec 05, 2017 10.24 10.24 10.24 10.24 60 +0.00(+0.00%)
Dec 04, 2017 10.24 10.26 10.22 10.24 8,973 +0.03(+0.29%)
Dec 01, 2017 10.22 10.22 10.16 10.21 1,900 +0.02(+0.19%)
Nov 30, 2017 10.19 10.19 10.19 10.19 2,401 -0.02(-0.23%)
Nov 29, 2017 10.23 10.23 10.21 10.21 18,538 -0.03(-0.26%)
Nov 28, 2017 10.24 10.24 10.24 10.24 3,301 -0.09(-0.87%)
Nov 27, 2017 10.33 10.33 10.26 10.33 2,193 +0.11(+1.08%)
Nov 24, 2017 10.22 10.22 10.22 10.22 0 +0.00(+0.00%)
Nov 22, 2017 10.44 10.44 10.22 10.22 10,402 +0.03(+0.30%)
Nov 21, 2017 10.18 10.22 10.18 10.19 6,675 +0.02(+0.19%)
Nov 20, 2017 10.21 10.21 10.17 10.17 246 +0.12(+1.19%)
Nov 17, 2017 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 16, 2017 10.05 10.05 10.05 10.05 0 +0.00(+0.00%)
Nov 15, 2017 10.05 10.05 10.05 10.05 100 -0.07(-0.69%)
Nov 14, 2017 10.07 10.12 10.07 10.12 4,200 -0.11(-1.03%)
Nov 13, 2017 10.20 10.22 10.20 10.22 2,077 -0.16(-1.49%)
Nov 10, 2017 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Nov 09, 2017 10.38 10.38 10.38 10.38 4 +0.16(+1.57%)
Nov 08, 2017 10.21 10.22 10.21 10.22 823 +0.05(+0.49%)
Nov 07, 2017 10.17 10.17 10.16 10.17 21,431 -0.04(-0.39%)
Nov 06, 2017 10.21 10.21 10.21 10.21 2,028 +0.06(+0.64%)
Nov 03, 2017 10.15 10.15 10.15 10.15 0 +0.00(+0.00%)
Nov 02, 2017 10.17 10.17 10.15 10.15 2,341 -0.01(-0.13%)
Nov 01, 2017 10.17 10.18 10.13 10.16 36,214 -0.02(-0.21%)
Oct 31, 2017 10.14 10.18 10.14 10.18 16,574 +0.02(+0.20%)
Oct 30, 2017 10.16 10.16 10.16 10.16 50 +0.00(+0.00%)
Oct 27, 2017 10.12 10.16 10.12 10.16 2,628 +0.05(+0.49%)
Oct 26, 2017 10.23 10.23 10.09 10.11 5,837 -0.03(-0.27%)
Oct 25, 2017 10.16 10.16 10.14 10.14 200 -0.09(-0.90%)
Oct 24, 2017 10.22 10.23 10.21 10.23 9,885 -0.02(-0.20%)
Oct 23, 2017 10.25 10.25 10.25 10.25 2,858 -0.01(-0.10%)
Oct 20, 2017 10.27 10.27 10.24 10.26 144,615 +0.02(+0.20%)
Oct 19, 2017 10.48 10.48 10.21 10.24 268,188 +0.00(+0.00%)
Oct 18, 2017 10.23 10.26 10.23 10.24 188,774 +0.01(+0.10%)
Oct 17, 2017 10.23 10.23 10.20 10.23 72,222 +0.00(+0.03%)
Oct 16, 2017 10.25 10.25 10.21 10.23 207,800 -0.01(-0.13%)
Oct 13, 2017 10.25 10.26 10.23 10.24 257,377 +0.01(+0.10%)
Oct 12, 2017 10.20 10.24 10.20 10.23 60,053 +0.02(+0.20%)
Oct 11, 2017 10.19 10.21 10.17 10.21 51,573 +0.02(+0.20%)
Oct 10, 2017 10.14 10.19 10.14 10.19 5,875 +0.04(+0.40%)
Oct 09, 2017 10.15 10.15 10.15 10.15 100 +0.02(+0.20%)
Oct 06, 2017 10.12 10.16 10.12 10.13 1,510 -0.04(-0.41%)
Oct 05, 2017 10.17 10.17 10.16 10.17 31,848 +0.05(+0.49%)
Oct 04, 2017 10.13 10.23 10.11 10.12 58,129 +0.00(+0.00%)
Oct 03, 2017 10.12 10.13 10.09 10.12 47,504 +0.12(+1.20%)
Oct 02, 2017 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
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.