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 )

N/A 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, 2022 8.280 8.320 8.221 8.240 9,436 -0.01(-0.12%)
Sep 29, 2022 8.160 8.270 8.140 8.250 14,023 -0.11(-1.29%)
Sep 28, 2022 8.290 8.358 8.280 8.358 19,036 +0.14(+1.68%)
Sep 27, 2022 8.260 8.270 8.150 8.220 19,535 -0.02(-0.24%)
Sep 26, 2022 8.280 8.280 8.140 8.240 14,645 -0.07(-0.84%)
Sep 23, 2022 8.380 8.380 8.230 8.310 33,989 -0.32(-3.71%)
Sep 22, 2022 8.700 8.710 8.630 8.630 21,167 -0.07(-0.84%)
Sep 21, 2022 8.830 8.850 8.703 8.703 18,734 -0.11(-1.21%)
Sep 20, 2022 8.770 8.840 8.770 8.810 25,184 -0.06(-0.66%)
Sep 19, 2022 8.690 8.868 8.630 8.868 16,378 -0.02(-0.24%)
Sep 16, 2022 8.830 8.890 8.810 8.890 37,915 -0.06(-0.67%)
Sep 15, 2022 9.000 9.020 8.950 8.950 14,309 -0.16(-1.76%)
Sep 14, 2022 9.060 9.130 9.050 9.110 30,321 +0.08(+0.89%)
Sep 13, 2022 9.140 9.155 9.030 9.030 15,606 -0.23(-2.48%)
Sep 12, 2022 9.230 9.300 9.230 9.260 13,602 +0.10(+1.09%)
Sep 09, 2022 9.160 9.290 9.120 9.160 32,654 +0.17(+1.89%)
Sep 08, 2022 8.900 9.050 8.900 8.990 36,736 -0.05(-0.55%)
Sep 07, 2022 8.920 9.150 8.910 9.040 39,948 +0.07(+0.78%)
Sep 06, 2022 8.990 9.000 8.930 8.970 15,140 -0.02(-0.22%)
Sep 02, 2022 9.080 9.090 8.930 8.990 22,811 +0.06(+0.67%)
Sep 01, 2022 9.050 9.050 8.908 8.930 37,648 -0.16(-1.76%)
Aug 31, 2022 9.120 9.150 9.080 9.090 10,236 -0.06(-0.66%)
Aug 30, 2022 9.210 9.210 9.090 9.150 33,972 -0.16(-1.72%)
Aug 29, 2022 9.250 9.350 9.220 9.310 30,332 +0.03(+0.32%)
Aug 26, 2022 9.340 9.370 9.280 9.280 7,829 -0.16(-1.69%)
Aug 25, 2022 9.390 9.440 9.370 9.440 12,433 -0.06(-0.63%)
Aug 24, 2022 9.300 9.515 9.300 9.500 29,212 +0.06(+0.64%)
Aug 23, 2022 9.270 9.440 9.270 9.440 9,639 +0.17(+1.83%)
Aug 22, 2022 9.210 9.280 9.150 9.270 30,336 -0.04(-0.43%)
Aug 19, 2022 9.280 9.310 9.270 9.310 15,340 -0.07(-0.75%)
Aug 18, 2022 9.310 9.390 9.310 9.380 61,902 +0.09(+0.97%)
Aug 17, 2022 9.270 9.310 9.250 9.290 30,790 -0.01(-0.11%)
Aug 16, 2022 9.350 9.350 9.290 9.300 27,933 -0.09(-0.96%)
Aug 15, 2022 9.280 9.400 9.280 9.390 22,934 +0.02(+0.21%)
Aug 12, 2022 9.350 9.430 9.330 9.370 12,002 +0.01(+0.11%)
Aug 11, 2022 9.320 9.380 9.240 9.360 4,419 +0.04(+0.43%)
Aug 10, 2022 9.210 9.320 9.210 9.320 12,711 +0.15(+1.64%)
Aug 09, 2022 9.140 9.170 9.140 9.170 6,471 +0.04(+0.44%)
Aug 08, 2022 9.050 9.150 9.050 9.130 13,336 +0.09(+1.00%)
Aug 05, 2022 9.000 9.090 8.960 9.040 81,751 +0.04(+0.44%)
Aug 04, 2022 9.040 9.050 9.000 9.000 35,805 -0.14(-1.53%)
Aug 03, 2022 9.110 9.170 9.090 9.140 22,015 -0.02(-0.22%)
Aug 02, 2022 9.110 9.180 9.110 9.160 5,045 -0.01(-0.11%)
Aug 01, 2022 9.120 9.270 9.110 9.170 35,005 +0.01(+0.11%)
Jul 29, 2022 8.940 9.210 8.940 9.160 12,280 +0.04(+0.44%)
Jul 28, 2022 9.160 9.180 9.120 9.120 142,214 +0.01(+0.11%)
Jul 27, 2022 8.970 9.160 8.960 9.110 39,400 +0.11(+1.22%)
Jul 26, 2022 9.010 9.010 8.960 9.000 6,011 +0.02(+0.22%)
Jul 25, 2022 8.857 9.000 8.857 8.980 17,777 +0.08(+0.90%)
Jul 22, 2022 8.930 8.960 8.870 8.900 11,645 -0.03(-0.34%)
Jul 21, 2022 8.940 8.940 8.820 8.930 10,776 +0.00(+0.00%)
Jul 20, 2022 8.920 8.980 8.860 8.930 8,462 -0.07(-0.78%)
Jul 19, 2022 8.830 9.000 8.830 9.000 10,357 +0.15(+1.69%)
Jul 18, 2022 8.640 8.850 8.640 8.850 7,155 +0.12(+1.37%)
Jul 15, 2022 8.720 8.730 8.720 8.730 2,572 +0.06(+0.69%)
Jul 14, 2022 8.600 8.690 8.550 8.670 6,497 -0.08(-0.91%)
Jul 13, 2022 8.660 8.790 8.660 8.750 10,593 +0.02(+0.24%)
Jul 12, 2022 8.750 8.780 8.690 8.729 9,223 -0.14(-1.59%)
Jul 11, 2022 8.850 8.870 8.770 8.870 28,706 +0.05(+0.57%)
Jul 08, 2022 8.800 8.910 8.760 8.820 413,556 -0.11(-1.23%)
Jul 07, 2022 8.870 8.930 8.840 8.930 27,362 +0.22(+2.53%)
Jul 06, 2022 8.600 8.740 8.600 8.710 7,026 +0.02(+0.23%)
Jul 05, 2022 8.690 8.720 8.531 8.690 11,909 -0.10(-1.14%)
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.