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 (%)
Oct 31, 2018 9.651 9.651 9.649 9.649 1,274 +0.12(+1.29%)
Oct 30, 2018 9.521 9.590 9.480 9.526 21,314 +0.11(+1.13%)
Oct 29, 2018 9.600 9.600 9.420 9.420 4,092 -0.14(-1.46%)
Oct 26, 2018 9.510 9.640 9.510 9.560 15,100 -0.16(-1.68%)
Oct 25, 2018 9.700 9.750 9.633 9.723 15,160 +0.07(+0.76%)
Oct 24, 2018 9.785 9.785 9.626 9.650 18,275 -0.05(-0.54%)
Oct 23, 2018 9.730 9.740 9.681 9.702 30,059 -0.12(-1.20%)
Oct 22, 2018 9.970 9.970 9.810 9.820 2,498 -0.11(-1.11%)
Oct 19, 2018 9.950 9.950 9.820 9.930 13,800 -0.02(-0.16%)
Oct 18, 2018 10.00 10.00 9.910 9.946 2,645 -0.01(-0.14%)
Oct 17, 2018 10.02 10.05 9.950 9.960 24,609 +0.06(+0.60%)
Oct 16, 2018 9.949 10.00 9.901 9.901 5,989 +0.02(+0.21%)
Oct 15, 2018 9.820 9.955 9.820 9.880 11,322 +0.09(+0.92%)
Oct 12, 2018 9.810 9.990 9.760 9.790 18,100 -0.04(-0.41%)
Oct 11, 2018 9.890 9.900 9.820 9.830 20,531 -0.22(-2.23%)
Oct 10, 2018 10.07 10.12 10.05 10.05 745 -0.20(-1.91%)
Oct 09, 2018 10.40 10.40 10.25 10.25 1,256 +0.01(+0.10%)
Oct 08, 2018 10.23 10.24 10.21 10.24 18,421 +0.02(+0.20%)
Oct 05, 2018 10.27 10.27 10.17 10.22 16,000 -0.03(-0.28%)
Oct 04, 2018 10.55 10.55 10.25 10.25 8,936 -0.15(-1.45%)
Oct 03, 2018 10.45 10.45 10.40 10.40 930 -0.05(-0.48%)
Oct 02, 2018 10.44 10.47 10.41 10.45 17,708 -0.03(-0.29%)
Oct 01, 2018 10.66 10.66 10.47 10.48 16,342 +0.03(+0.29%)
Sep 28, 2018 10.43 10.45 10.42 10.45 18,600 +0.05(+0.48%)
Sep 27, 2018 10.42 10.46 10.40 10.40 1,728 +0.00(+0.00%)
Sep 26, 2018 10.49 10.49 10.39 10.40 12,350 -0.07(-0.67%)
Sep 25, 2018 10.45 10.47 10.43 10.47 22,013 +0.03(+0.24%)
Sep 24, 2018 10.55 10.55 10.43 10.44 4,210 -0.07(-0.62%)
Sep 21, 2018 10.47 10.51 10.45 10.51 8,200 +0.03(+0.29%)
Sep 20, 2018 10.45 10.48 10.41 10.48 10,035 +0.05(+0.48%)
Sep 19, 2018 10.43 10.43 10.43 10.43 6,804 -0.02(-0.19%)
Sep 18, 2018 10.45 10.45 10.45 10.45 1,150 +0.04(+0.38%)
Sep 17, 2018 10.38 10.41 10.36 10.41 1,849 -0.06(-0.57%)
Sep 14, 2018 10.52 10.52 10.41 10.47 21,600 -0.01(-0.10%)
Sep 13, 2018 10.57 10.57 10.45 10.48 7,532 +0.05(+0.48%)
Sep 12, 2018 10.39 10.43 10.39 10.43 11,146 +0.00(+0.00%)
Sep 11, 2018 10.43 10.43 10.43 10.43 6,351 +0.01(+0.10%)
Sep 10, 2018 10.60 10.60 10.38 10.42 12,440 +0.04(+0.39%)
Sep 07, 2018 10.39 10.39 10.38 10.38 7,100 -0.04(-0.38%)
Sep 06, 2018 10.41 10.42 10.41 10.42 7,412 +0.01(+0.13%)
Sep 05, 2018 10.40 10.44 10.40 10.41 14,503 -0.08(-0.80%)
Sep 04, 2018 10.48 10.49 10.46 10.49 15,831 +0.02(+0.19%)
Aug 31, 2018 10.47 10.47 10.47 0 -0.04(-0.38%)
Aug 30, 2018 10.51 10.55 10.50 10.51 19,359 -0.04(-0.38%)
Aug 29, 2018 10.55 10.56 10.55 10.55 4,347 +0.04(+0.38%)
Aug 28, 2018 10.49 10.54 10.49 10.51 7,063 -0.01(-0.06%)
Aug 27, 2018 10.54 10.55 10.51 10.52 18,674 +0.04(+0.34%)
Aug 24, 2018 10.52 10.52 10.48 10.48 17,700 +0.02(+0.18%)
Aug 23, 2018 10.47 10.47 10.46 10.46 1,530 -0.01(-0.09%)
Aug 22, 2018 10.31 10.61 10.31 10.47 6,042 -0.04(-0.37%)
Aug 21, 2018 10.61 10.61 10.50 10.51 4,140 -0.02(-0.19%)
Aug 20, 2018 10.52 10.53 10.47 10.53 3,501 +0.13(+1.25%)
Aug 17, 2018 10.39 10.44 10.39 10.40 6,500 +0.01(+0.10%)
Aug 16, 2018 10.21 10.41 10.21 10.39 3,008 +0.02(+0.19%)
Aug 15, 2018 10.42 10.42 10.31 10.37 5,486 -0.05(-0.48%)
Aug 14, 2018 10.42 10.42 10.40 10.42 2,134 +0.02(+0.24%)
Aug 13, 2018 10.57 10.57 10.38 10.40 7,402 -0.05(-0.52%)
Aug 10, 2018 10.53 10.53 10.45 10.45 20,800 -0.06(-0.57%)
Aug 09, 2018 10.51 10.51 10.50 10.51 3,355 +0.01(+0.14%)
Aug 08, 2018 10.53 10.53 10.46 10.50 20,797 +0.02(+0.16%)
Aug 07, 2018 10.48 10.48 10.48 10.48 545 -0.01(-0.09%)
Aug 06, 2018 10.49 10.49 10.49 10.49 14,156 +0.03(+0.28%)
Aug 03, 2018 10.47 10.47 10.43 10.46 16,900 +0.03(+0.31%)
Aug 02, 2018 10.58 10.58 10.43 10.43 1,532 -0.00(-0.02%)
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.