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 30, 2023 8.470 8.500 8.450 8.500 38,194 +0.07(+0.83%)
Jun 29, 2023 8.420 8.440 8.410 8.430 18,670 +0.01(+0.12%)
Jun 28, 2023 8.390 8.420 8.390 8.420 19,820 +0.02(+0.30%)
Jun 27, 2023 8.375 8.420 8.375 8.395 26,141 +0.01(+0.18%)
Jun 26, 2023 8.354 8.390 8.354 8.380 2,543 +0.06(+0.66%)
Jun 23, 2023 8.320 8.340 8.310 8.325 16,200 -0.08(-0.95%)
Jun 22, 2023 8.391 8.420 8.360 8.405 79,329 -0.07(-0.77%)
Jun 21, 2023 8.390 8.480 8.390 8.470 19,849 +0.02(+0.23%)
Jun 20, 2023 8.431 8.460 8.430 8.451 23,520 -0.08(-0.99%)
Jun 16, 2023 8.520 8.560 8.510 8.535 190,569 +0.03(+0.35%)
Jun 15, 2023 8.400 8.529 8.400 8.505 38,356 +0.10(+1.13%)
Jun 14, 2023 8.464 8.464 8.400 8.410 18,907 -0.04(-0.53%)
Jun 13, 2023 8.440 8.480 8.440 8.455 37,149 +0.07(+0.89%)
Jun 12, 2023 8.370 8.390 8.350 8.380 31,919 -0.03(-0.36%)
Jun 09, 2023 8.420 8.420 8.410 8.410 13,501 -0.04(-0.51%)
Jun 08, 2023 8.400 8.480 8.390 8.453 33,961 +0.02(+0.28%)
Jun 07, 2023 8.421 8.440 8.421 8.430 15,187 +0.04(+0.54%)
Jun 06, 2023 8.380 8.385 8.360 8.385 24,789 +0.04(+0.54%)
Jun 05, 2023 8.340 8.370 8.320 8.340 46,945 -0.02(-0.24%)
Jun 02, 2023 8.300 8.370 8.300 8.360 24,754 +0.14(+1.70%)
Jun 01, 2023 8.150 8.260 8.150 8.220 41,105 +0.09(+1.07%)
May 31, 2023 8.110 8.133 8.100 8.133 37,713 -0.00(-0.01%)
May 30, 2023 8.140 8.180 8.110 8.134 19,489 -0.06(-0.74%)
May 26, 2023 8.110 8.200 8.110 8.194 31,262 +0.07(+0.91%)
May 25, 2023 8.140 8.140 8.110 8.120 7,340 -0.05(-0.62%)
May 24, 2023 8.200 8.200 8.080 8.171 27,719 -0.04(-0.48%)
May 23, 2023 8.290 8.290 8.210 8.210 24,346 -0.05(-0.57%)
May 22, 2023 8.262 8.280 8.250 8.257 6,917 +0.03(+0.42%)
May 19, 2023 8.280 8.310 8.210 8.222 35,350 -0.05(-0.58%)
May 18, 2023 8.210 8.270 8.150 8.270 14,129 +0.06(+0.67%)
May 17, 2023 8.200 8.250 8.200 8.215 20,405 +0.06(+0.68%)
May 16, 2023 8.182 8.190 8.160 8.160 24,159 -0.13(-1.57%)
May 15, 2023 8.260 8.290 8.240 8.290 56,713 +0.08(+0.97%)
May 12, 2023 8.210 8.220 8.170 8.210 17,956 +0.03(+0.31%)
May 11, 2023 8.190 8.210 8.180 8.185 26,396 -0.07(-0.83%)
May 10, 2023 8.260 8.260 8.200 8.253 31,748 +0.01(+0.08%)
May 09, 2023 8.230 8.270 8.230 8.246 48,092 -0.02(-0.29%)
May 08, 2023 8.260 8.280 8.230 8.270 38,791 +0.02(+0.27%)
May 05, 2023 8.210 8.250 8.210 8.248 43,746 +0.15(+1.83%)
May 04, 2023 8.090 8.130 8.090 8.100 11,392 -0.03(-0.33%)
May 03, 2023 8.140 8.200 8.127 8.127 17,314 -0.05(-0.58%)
May 02, 2023 8.110 8.180 8.110 8.175 16,345 -0.12(-1.47%)
May 01, 2023 8.320 8.320 8.270 8.297 26,771 -0.03(-0.34%)
Apr 28, 2023 8.320 8.339 8.310 8.325 66,398 +0.07(+0.85%)
Apr 27, 2023 8.200 8.255 8.200 8.255 20,301 +0.09(+1.11%)
Apr 26, 2023 8.230 8.250 8.150 8.165 35,373 -0.08(-0.92%)
Apr 25, 2023 8.270 8.290 8.240 8.240 24,497 -0.13(-1.61%)
Apr 24, 2023 8.350 8.380 8.330 8.375 48,398 +0.04(+0.48%)
Apr 21, 2023 8.350 8.350 8.290 8.335 52,100 +0.02(+0.20%)
Apr 20, 2023 8.360 8.360 8.318 8.318 31,431 -0.10(-1.21%)
Apr 19, 2023 8.340 8.440 8.340 8.420 17,979 -0.00(-0.06%)
Apr 18, 2023 8.460 8.460 8.400 8.425 26,740 -0.06(-0.71%)
Apr 17, 2023 8.500 8.500 8.485 8.485 27,162 +0.01(+0.18%)
Apr 14, 2023 8.500 8.500 8.460 8.470 19,570 -0.07(-0.76%)
Apr 13, 2023 8.430 8.550 8.430 8.535 31,020 +0.02(+0.18%)
Apr 12, 2023 8.550 8.560 8.550 8.520 9,997 -0.08(-0.93%)
Apr 11, 2023 8.480 8.650 8.450 8.600 88,644 +0.17(+2.06%)
Apr 10, 2023 8.430 8.446 8.380 8.427 31,250 +0.03(+0.32%)
Apr 06, 2023 8.390 8.420 8.390 8.400 12,310 -0.02(-0.18%)
Apr 05, 2023 8.400 8.430 8.390 8.415 17,892 +0.03(+0.30%)
Apr 04, 2023 8.420 8.420 8.370 8.390 43,050 -0.06(-0.65%)
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.