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 (%)
Sep 30, 2020 8.517 8.570 8.510 8.510 15,651 +0.05(+0.59%)
Sep 29, 2020 8.020 8.510 7.880 8.460 49,496 +0.05(+0.59%)
Sep 28, 2020 8.210 8.451 8.210 8.410 16,438 +0.11(+1.33%)
Sep 25, 2020 8.359 8.359 8.260 8.300 14,900 +0.11(+1.34%)
Sep 24, 2020 8.239 8.290 8.170 8.190 1,652,972 -0.11(-1.37%)
Sep 23, 2020 8.450 8.460 8.304 8.304 25,173 -0.15(-1.73%)
Sep 22, 2020 8.415 8.470 8.415 8.450 20,651 +0.04(+0.42%)
Sep 21, 2020 8.390 8.420 8.302 8.415 7,922 -0.09(-1.00%)
Sep 18, 2020 8.527 8.527 8.360 8.500 77,300 +0.06(+0.71%)
Sep 17, 2020 8.490 8.520 8.440 8.440 17,354 -0.06(-0.71%)
Sep 16, 2020 8.490 8.650 8.480 8.500 11,532 -0.08(-0.93%)
Sep 15, 2020 8.590 8.620 8.580 8.580 10,815 +0.06(+0.70%)
Sep 14, 2020 8.450 8.560 8.440 8.520 19,413 +0.13(+1.55%)
Sep 11, 2020 8.290 8.456 8.290 8.390 3,900 +0.05(+0.60%)
Sep 10, 2020 8.570 8.570 8.320 8.340 17,202 -0.07(-0.83%)
Sep 09, 2020 8.470 8.480 8.410 8.410 55,615 +0.18(+2.19%)
Sep 08, 2020 8.175 8.310 8.175 8.230 15,452 -0.26(-3.06%)
Sep 04, 2020 8.600 8.620 8.367 8.490 24,300 -0.06(-0.70%)
Sep 03, 2020 8.550 8.720 8.422 8.550 23,623 -0.26(-2.95%)
Sep 02, 2020 8.810 8.820 8.762 8.810 6,623 +0.03(+0.34%)
Sep 01, 2020 8.680 8.784 8.680 8.780 12,636 +0.11(+1.27%)
Aug 31, 2020 8.655 8.730 8.655 8.670 53,137 -0.02(-0.23%)
Aug 28, 2020 8.680 8.700 8.650 8.690 7,700 +0.08(+0.93%)
Aug 27, 2020 8.680 8.690 8.540 8.610 85,458 -0.08(-0.92%)
Aug 26, 2020 8.650 8.690 8.636 8.690 22,654 +0.10(+1.16%)
Aug 25, 2020 8.580 8.610 8.575 8.590 26,183 +0.02(+0.23%)
Aug 24, 2020 8.670 8.670 8.550 8.570 24,857 +0.05(+0.59%)
Aug 21, 2020 8.550 8.560 8.513 8.520 8,300 -0.07(-0.78%)
Aug 20, 2020 8.560 8.596 8.552 8.587 11,285 +0.00(+0.02%)
Aug 19, 2020 8.595 8.615 8.570 8.585 7,534 -0.00(-0.06%)
Aug 18, 2020 8.580 8.630 8.570 8.590 31,935 +0.04(+0.47%)
Aug 17, 2020 8.541 8.590 8.535 8.550 91,249 +0.10(+1.18%)
Aug 14, 2020 8.495 8.495 8.440 8.450 14,400 -0.08(-0.97%)
Aug 13, 2020 8.530 8.550 8.520 8.533 9,245 +0.06(+0.68%)
Aug 12, 2020 8.461 8.500 8.460 8.475 8,383 +0.06(+0.71%)
Aug 11, 2020 9.070 9.070 8.400 8.415 14,945 -0.09(-1.00%)
Aug 10, 2020 8.373 8.572 8.373 8.500 15,500 -0.04(-0.44%)
Aug 07, 2020 8.560 8.590 8.490 8.538 30,200 -0.07(-0.84%)
Aug 06, 2020 8.570 8.610 8.545 8.610 10,790 -0.01(-0.12%)
Aug 05, 2020 8.600 8.620 8.580 8.620 20,965 +0.06(+0.70%)
Aug 04, 2020 8.510 8.560 8.476 8.560 20,073 +0.07(+0.82%)
Aug 03, 2020 8.460 8.520 8.450 8.490 9,991 +0.10(+1.19%)
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%)
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.