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 29, 2023 8.560 8.580 8.470 8.486 22,956 -0.07(-0.77%)
Sep 28, 2023 8.520 8.570 8.511 8.551 30,074 +0.07(+0.81%)
Sep 27, 2023 8.500 8.510 8.460 8.483 25,820 +0.05(+0.62%)
Sep 26, 2023 8.495 8.508 8.410 8.430 27,486 -0.09(-1.05%)
Sep 25, 2023 8.450 8.532 8.450 8.520 9,094 +0.02(+0.24%)
Sep 22, 2023 8.500 8.580 8.500 8.500 12,573 -0.03(-0.40%)
Sep 21, 2023 8.580 8.610 8.440 8.534 26,202 -0.12(-1.43%)
Sep 20, 2023 8.720 8.720 8.658 8.658 21,932 -0.07(-0.76%)
Sep 19, 2023 8.730 8.740 8.690 8.725 24,581 -0.04(-0.51%)
Sep 18, 2023 8.680 8.779 8.680 8.770 56,220 +0.01(+0.17%)
Sep 15, 2023 8.750 8.770 8.650 8.755 42,748 -0.06(-0.63%)
Sep 14, 2023 8.810 8.820 8.780 8.811 30,737 +0.06(+0.72%)
Sep 13, 2023 8.751 8.770 8.730 8.748 21,789 -0.03(-0.31%)
Sep 12, 2023 8.750 8.800 8.740 8.775 18,266 +0.01(+0.17%)
Sep 11, 2023 8.780 8.780 8.750 8.760 25,668 +0.01(+0.08%)
Sep 08, 2023 8.778 8.778 8.740 8.753 19,399 +0.04(+0.49%)
Sep 07, 2023 8.690 8.730 8.690 8.710 16,990 -0.01(-0.11%)
Sep 06, 2023 8.700 8.720 8.690 8.720 14,631 -0.03(-0.34%)
Sep 05, 2023 8.785 8.785 8.749 8.749 8,349 -0.02(-0.26%)
Sep 01, 2023 8.780 8.780 8.720 8.772 2,341 +0.06(+0.71%)
Aug 31, 2023 8.722 8.722 8.700 8.710 19,686 -0.00(-0.06%)
Aug 30, 2023 8.710 8.730 8.690 8.715 52,112 +0.03(+0.35%)
Aug 29, 2023 8.630 8.690 8.630 8.685 21,028 +0.06(+0.69%)
Aug 28, 2023 8.520 8.640 8.520 8.626 14,056 +0.04(+0.41%)
Aug 25, 2023 8.560 8.610 8.560 8.590 50,851 +0.03(+0.35%)
Aug 24, 2023 8.590 8.610 8.560 8.560 385,036 -0.03(-0.34%)
Aug 23, 2023 8.550 8.600 8.540 8.589 7,312 +0.04(+0.45%)
Aug 22, 2023 8.610 8.610 8.540 8.550 26,339 -0.04(-0.42%)
Aug 21, 2023 8.571 8.586 8.550 8.586 4,137 +0.01(+0.07%)
Aug 18, 2023 8.549 8.590 8.540 8.580 26,511 +0.04(+0.47%)
Aug 17, 2023 8.610 8.620 8.540 8.540 29,905 -0.04(-0.46%)
Aug 16, 2023 8.640 8.640 8.580 8.580 13,389 -0.08(-0.93%)
Aug 15, 2023 8.670 8.710 8.650 8.660 46,741 -0.08(-0.91%)
Aug 14, 2023 8.730 8.742 8.720 8.740 8,377 -0.03(-0.30%)
Aug 11, 2023 8.760 8.780 8.750 8.766 17,723 +0.01(+0.07%)
Aug 10, 2023 8.810 8.810 8.750 8.760 14,842 -0.02(-0.23%)
Aug 09, 2023 8.740 8.819 8.740 8.780 24,274 +0.03(+0.34%)
Aug 08, 2023 8.703 8.750 8.700 8.750 19,427 -0.02(-0.28%)
Aug 07, 2023 8.750 8.775 8.670 8.775 27,919 +0.04(+0.46%)
Aug 04, 2023 8.760 8.820 8.720 8.735 64,968 +0.01(+0.17%)
Aug 03, 2023 8.720 8.730 8.720 8.720 23,705 +0.01(+0.13%)
Aug 02, 2023 8.700 8.710 8.660 8.709 20,257 -0.11(-1.26%)
Aug 01, 2023 8.790 8.870 8.770 8.820 39,760 +0.02(+0.27%)
Jul 31, 2023 8.800 8.810 8.775 8.796 24,193 +0.00(+0.01%)
Jul 28, 2023 8.800 8.800 8.780 8.795 3,826 +0.06(+0.71%)
Jul 27, 2023 8.845 8.845 8.733 8.733 10,119 -0.06(-0.65%)
Jul 26, 2023 8.810 8.840 8.780 8.790 35,025 +0.00(+0.06%)
Jul 25, 2023 8.790 8.810 8.780 8.785 41,425 +0.01(+0.06%)
Jul 24, 2023 8.760 8.790 8.740 8.780 56,102 +0.08(+0.95%)
Jul 21, 2023 8.710 8.710 8.690 8.698 5,190 +0.02(+0.20%)
Jul 20, 2023 8.650 8.690 8.650 8.680 20,023 -0.03(-0.29%)
Jul 19, 2023 8.690 8.720 8.690 8.705 14,602 +0.07(+0.81%)
Jul 18, 2023 8.659 8.660 8.620 8.635 27,411 +0.02(+0.19%)
Jul 17, 2023 8.620 8.630 8.610 8.618 108,303 -0.03(-0.37%)
Jul 14, 2023 8.670 8.670 8.650 8.650 11,532 -0.05(-0.52%)
Jul 13, 2023 8.630 8.709 8.630 8.695 15,799 +0.05(+0.52%)
Jul 12, 2023 8.660 8.670 8.630 8.650 24,181 +0.03(+0.35%)
Jul 11, 2023 8.500 8.620 8.500 8.620 12,502 +0.08(+0.95%)
Jul 10, 2023 8.490 8.540 8.490 8.539 21,956 +0.03(+0.30%)
Jul 07, 2023 8.470 8.590 8.470 8.513 29,349 +0.05(+0.59%)
Jul 06, 2023 8.390 8.480 8.380 8.463 70,462 -0.05(-0.56%)
Jul 05, 2023 8.470 8.540 8.470 8.511 26,127 -0.01(-0.11%)
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.