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 (%)
Jul 31, 2020 8.410 8.410 8.250 8.390 43,600 +0.11(+1.33%)
Jul 30, 2020 8.240 8.310 8.110 8.280 66,084 -0.04(-0.48%)
Jul 29, 2020 8.330 8.400 8.310 8.320 69,685 +0.12(+1.46%)
Jul 28, 2020 8.280 8.340 8.200 8.200 32,068 -0.14(-1.68%)
Jul 27, 2020 8.300 8.352 8.270 8.340 22,837 +0.06(+0.72%)
Jul 24, 2020 8.290 8.330 8.150 8.280 11,200 -0.05(-0.62%)
Jul 23, 2020 8.400 8.400 8.285 8.331 44,114 -0.06(-0.70%)
Jul 22, 2020 8.369 8.400 8.295 8.390 25,253 +0.00(+0.00%)
Jul 21, 2020 8.340 8.410 8.340 8.390 127,958 +0.05(+0.60%)
Jul 20, 2020 8.310 8.340 8.280 8.340 24,479 +0.04(+0.48%)
Jul 17, 2020 8.320 8.320 8.240 8.300 37,400 +0.06(+0.73%)
Jul 16, 2020 8.194 8.240 8.194 8.240 3,976 -0.03(-0.36%)
Jul 15, 2020 8.450 8.450 8.200 8.270 21,664 +0.07(+0.85%)
Jul 14, 2020 8.201 8.230 8.143 8.200 8,944 +0.03(+0.36%)
Jul 13, 2020 8.130 8.325 8.130 8.170 6,925 -0.06(-0.73%)
Jul 10, 2020 8.230 8.260 8.220 8.230 4,500 +0.09(+1.11%)
Jul 09, 2020 8.125 8.280 8.125 8.140 30,810 -0.04(-0.54%)
Jul 08, 2020 8.253 8.253 8.081 8.184 12,527 +0.09(+1.16%)
Jul 07, 2020 7.900 8.220 7.900 8.090 72,372 +0.11(+1.38%)
Jul 06, 2020 8.290 8.286 7.980 7.980 24,644 -0.11(-1.36%)
Jul 02, 2020 8.240 8.240 8.090 8.090 2,500 +0.13(+1.63%)
Jul 01, 2020 8.170 8.170 7.960 7.960 6,605 +0.02(+0.25%)
Jun 30, 2020 8.062 8.062 7.940 7.940 9,371 +0.07(+0.89%)
Jun 29, 2020 7.950 8.010 7.870 7.870 20,745 -0.06(-0.76%)
Jun 26, 2020 8.070 8.070 7.930 7.930 32,000 +0.01(+0.13%)
Jun 25, 2020 7.893 8.060 7.893 7.920 109,965 +0.03(+0.38%)
Jun 24, 2020 8.128 8.128 7.890 7.890 18,505 -0.28(-3.42%)
Jun 23, 2020 8.198 8.200 8.045 8.170 20,090 +0.08(+0.98%)
Jun 22, 2020 7.975 8.140 7.975 8.090 10,204 -0.04(-0.49%)
Jun 19, 2020 8.170 8.178 8.110 8.130 11,700 +0.04(+0.49%)
Jun 18, 2020 8.120 8.150 8.090 8.090 21,255 -0.04(-0.43%)
Jun 17, 2020 8.200 8.200 8.120 8.125 19,652 +0.01(+0.13%)
Jun 16, 2020 8.130 8.212 8.075 8.115 15,377 +0.10(+1.18%)
Jun 15, 2020 7.920 8.020 7.920 8.020 64,486 +0.00(+0.05%)
Jun 12, 2020 8.030 8.420 7.960 8.016 4,300 +0.13(+1.70%)
Jun 11, 2020 8.040 8.060 7.882 7.882 2,639 -0.41(-4.92%)
Jun 10, 2020 8.290 8.320 8.227 8.290 14,303 +0.03(+0.42%)
Jun 09, 2020 8.226 8.300 8.210 8.256 16,469 -0.04(-0.47%)
Jun 08, 2020 8.225 8.320 8.225 8.295 103,383 +0.07(+0.91%)
Jun 05, 2020 8.090 8.260 8.040 8.220 101,400 +0.09(+1.11%)
Jun 04, 2020 8.070 8.130 8.040 8.130 176,545 -0.05(-0.66%)
Jun 03, 2020 8.020 8.210 8.020 8.184 26,882 +0.05(+0.66%)
Jun 02, 2020 8.092 8.140 8.055 8.130 23,178 +0.09(+1.12%)
Jun 01, 2020 7.990 8.063 7.848 8.040 75,634 +0.07(+0.89%)
May 29, 2020 7.880 7.970 7.850 7.970 46,500 +0.08(+1.07%)
May 28, 2020 7.870 7.940 7.870 7.885 61,592 +0.08(+1.02%)
May 27, 2020 7.830 7.830 7.760 7.805 40,731 -0.04(-0.45%)
May 26, 2020 7.880 7.890 7.830 7.840 41,394 +0.12(+1.55%)
May 22, 2020 7.689 7.747 7.680 7.720 16,400 +0.02(+0.25%)
May 21, 2020 7.690 7.701 7.640 7.701 457,167 +0.03(+0.40%)
May 20, 2020 7.760 7.770 7.660 7.670 39,194 -0.00(-0.04%)
May 19, 2020 7.770 7.770 7.673 7.673 26,699 +0.01(+0.10%)
May 18, 2020 7.471 7.687 7.471 7.665 9,054 +0.19(+2.50%)
May 15, 2020 7.439 7.478 7.360 7.478 92,200 +0.03(+0.38%)
May 14, 2020 7.450 7.450 7.275 7.450 11,744 +0.01(+0.17%)
May 13, 2020 7.720 7.720 7.420 7.438 30,981 -0.23(-3.03%)
May 12, 2020 7.750 7.760 7.660 7.670 37,689 -0.07(-0.90%)
May 11, 2020 7.680 7.750 7.684 7.740 10,811 +0.01(+0.13%)
May 08, 2020 7.720 7.730 7.697 7.730 29,900 +0.11(+1.38%)
May 07, 2020 7.390 7.690 7.395 7.625 18,208 +0.04(+0.59%)
May 06, 2020 7.570 7.610 7.550 7.580 61,197 -0.01(-0.13%)
May 05, 2020 7.430 7.630 7.430 7.590 118,500 +0.14(+1.88%)
May 04, 2020 7.400 7.450 7.340 7.450 43,887 -0.09(-1.19%)
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.