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 (%)
Apr 30, 2020 7.705 7.740 7.640 7.710 87,022 -0.04(-0.52%)
Apr 29, 2020 7.650 7.770 7.640 7.750 110,278 +0.17(+2.24%)
Apr 28, 2020 7.680 7.680 7.560 7.580 149,940 -0.03(-0.42%)
Apr 27, 2020 7.520 7.615 7.520 7.612 26,846 +0.12(+1.62%)
Apr 24, 2020 7.420 7.490 7.394 7.490 129,800 +0.07(+0.94%)
Apr 23, 2020 7.370 7.470 7.370 7.420 436,053 +0.08(+1.09%)
Apr 22, 2020 7.345 7.380 7.312 7.340 1,474,495 +0.10(+1.38%)
Apr 21, 2020 7.320 7.320 7.110 7.240 605,155 -0.13(-1.76%)
Apr 20, 2020 7.720 7.720 7.350 7.370 36,975 -0.25(-3.28%)
Apr 17, 2020 6.980 7.620 6.980 7.620 142,000 +0.23(+3.11%)
Apr 16, 2020 7.500 7.500 7.380 7.390 38,287 -0.05(-0.67%)
Apr 15, 2020 7.550 7.550 7.280 7.440 1,045,102 -0.18(-2.36%)
Apr 14, 2020 7.711 7.711 7.580 7.620 94,120 +0.14(+1.87%)
Apr 13, 2020 7.520 7.520 7.380 7.480 83,754 -0.16(-2.09%)
Apr 09, 2020 7.460 7.730 7.460 7.640 195,800 +0.22(+2.96%)
Apr 08, 2020 7.240 7.420 7.220 7.420 186,794 +0.26(+3.63%)
Apr 07, 2020 7.240 7.370 7.110 7.160 70,021 +0.16(+2.34%)
Apr 06, 2020 7.010 7.025 6.940 6.996 28,383 +0.26(+3.93%)
Apr 03, 2020 6.780 6.850 6.620 6.732 617,900 -0.08(-1.15%)
Apr 02, 2020 6.781 6.855 6.765 6.810 541,312 -0.00(-0.07%)
Apr 01, 2020 6.830 6.951 6.790 6.815 23,695 -0.43(-5.87%)
Mar 31, 2020 7.290 7.320 7.170 7.240 40,158 -0.10(-1.36%)
Mar 30, 2020 7.410 7.410 7.230 7.340 156,827 -0.05(-0.68%)
Mar 27, 2020 7.320 7.460 7.222 7.390 388,100 -0.16(-2.12%)
Mar 26, 2020 6.830 7.620 6.830 7.550 423,263 +0.59(+8.51%)
Mar 25, 2020 6.340 7.295 6.340 6.958 20,180 +0.46(+7.13%)
Mar 24, 2020 6.190 6.590 6.130 6.495 118,578 +0.62(+10.46%)
Mar 23, 2020 6.080 6.300 5.460 5.880 54,481 -0.44(-7.01%)
Mar 20, 2020 6.860 6.860 6.324 6.324 592,500 -0.10(-1.58%)
Mar 19, 2020 6.160 6.496 5.610 6.425 75,704 +0.44(+7.32%)
Mar 18, 2020 6.631 6.631 5.360 5.987 97,203 -1.06(-15.05%)
Mar 17, 2020 6.990 7.079 6.820 7.048 17,749 +0.05(+0.69%)
Mar 16, 2020 7.300 7.490 6.990 7.000 44,775 -1.07(-13.23%)
Mar 13, 2020 7.800 8.066 7.650 8.066 55,700 +0.46(+6.00%)
Mar 12, 2020 7.860 8.290 7.610 7.610 61,109 -1.10(-12.59%)
Mar 11, 2020 8.832 8.835 8.490 8.706 30,576 -0.43(-4.69%)
Mar 10, 2020 9.130 9.241 8.900 9.135 21,655 +0.23(+2.64%)
Mar 09, 2020 9.200 9.200 8.880 8.900 73,823 -0.77(-7.95%)
Mar 06, 2020 9.550 9.675 9.520 9.669 40,000 -0.16(-1.64%)
Mar 05, 2020 9.870 9.870 9.800 9.830 25,136 -0.19(-1.90%)
Mar 04, 2020 9.950 10.02 9.890 10.02 14,146 +0.26(+2.66%)
Mar 03, 2020 9.896 9.896 9.610 9.760 91,004 -0.11(-1.11%)
Mar 02, 2020 9.580 9.870 9.571 9.870 24,377 +0.43(+4.56%)
Feb 28, 2020 9.430 9.500 9.280 9.440 21,300 -0.31(-3.21%)
Feb 27, 2020 9.790 9.980 9.753 9.753 26,279 -0.34(-3.34%)
Feb 26, 2020 10.17 10.21 10.08 10.09 28,407 -0.01(-0.10%)
Feb 25, 2020 10.45 10.47 10.08 10.10 20,245 -0.29(-2.79%)
Feb 24, 2020 10.51 10.51 10.39 10.39 89,531 -0.30(-2.81%)
Feb 21, 2020 10.67 10.69 10.65 10.69 37,200 -0.04(-0.33%)
Feb 20, 2020 10.71 10.75 10.66 10.72 11,335 +0.05(+0.52%)
Feb 19, 2020 10.65 10.71 10.65 10.67 73,632 +0.00(+0.00%)
Feb 18, 2020 10.80 10.80 10.65 10.67 19,373 -0.04(-0.37%)
Feb 14, 2020 10.68 10.73 10.68 10.71 94,100 -0.02(-0.19%)
Feb 13, 2020 10.69 10.75 10.69 10.73 8,240 -0.01(-0.09%)
Feb 12, 2020 10.70 10.75 10.70 10.74 21,542 +0.00(+0.00%)
Feb 11, 2020 10.72 10.75 10.72 10.74 37,385 +0.07(+0.70%)
Feb 10, 2020 10.63 10.67 10.63 10.67 5,193 +0.04(+0.38%)
Feb 07, 2020 10.62 10.64 10.60 10.62 5,000 -0.03(-0.23%)
Feb 06, 2020 10.62 10.68 10.61 10.65 31,310 -0.01(-0.09%)
Feb 05, 2020 10.59 10.66 10.58 10.66 50,842 +0.09(+0.85%)
Feb 04, 2020 10.52 10.60 10.52 10.57 25,798 +0.09(+0.86%)
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.