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 28, 2023 8.320 8.339 8.310 8.325 66,398 +0.07(+0.85%)
Apr 27, 2023 8.200 8.255 8.200 8.255 20,301 +0.09(+1.11%)
Apr 26, 2023 8.230 8.250 8.150 8.165 35,373 -0.08(-0.92%)
Apr 25, 2023 8.270 8.290 8.240 8.240 24,497 -0.13(-1.61%)
Apr 24, 2023 8.350 8.380 8.330 8.375 48,398 +0.04(+0.48%)
Apr 21, 2023 8.350 8.350 8.290 8.335 52,100 +0.02(+0.20%)
Apr 20, 2023 8.360 8.360 8.318 8.318 31,431 -0.10(-1.21%)
Apr 19, 2023 8.340 8.440 8.340 8.420 17,979 -0.00(-0.06%)
Apr 18, 2023 8.460 8.460 8.400 8.425 26,740 -0.06(-0.71%)
Apr 17, 2023 8.500 8.500 8.485 8.485 27,162 +0.01(+0.18%)
Apr 14, 2023 8.500 8.500 8.460 8.470 19,570 -0.07(-0.76%)
Apr 13, 2023 8.430 8.550 8.430 8.535 31,020 +0.02(+0.18%)
Apr 12, 2023 8.550 8.560 8.550 8.520 9,997 -0.08(-0.93%)
Apr 11, 2023 8.480 8.650 8.450 8.600 88,644 +0.17(+2.06%)
Apr 10, 2023 8.430 8.446 8.380 8.427 31,250 +0.03(+0.32%)
Apr 06, 2023 8.390 8.420 8.390 8.400 12,310 -0.02(-0.18%)
Apr 05, 2023 8.400 8.430 8.390 8.415 17,892 +0.03(+0.30%)
Apr 04, 2023 8.420 8.420 8.370 8.390 43,050 -0.06(-0.65%)
Apr 03, 2023 8.350 8.460 8.350 8.445 7,800 +0.09(+1.02%)
Mar 31, 2023 8.350 8.380 8.280 8.360 24,085 +0.07(+0.84%)
Mar 30, 2023 8.280 8.310 8.280 8.290 14,603 +0.03(+0.36%)
Mar 29, 2023 8.230 8.280 8.230 8.260 15,295 +0.06(+0.77%)
Mar 28, 2023 8.190 8.230 8.170 8.197 21,973 +0.04(+0.49%)
Mar 27, 2023 8.140 8.170 8.100 8.157 5,289 +0.07(+0.92%)
Mar 24, 2023 7.970 8.083 7.960 8.083 28,626 +0.07(+0.92%)
Mar 23, 2023 8.140 8.140 8.009 8.009 8,175 -0.05(-0.59%)
Mar 22, 2023 8.140 8.195 8.057 8.057 30,332 -0.12(-1.42%)
Mar 21, 2023 8.180 8.180 8.140 8.173 24,968 +0.09(+1.08%)
Mar 20, 2023 8.090 8.100 8.070 8.086 12,720 +0.06(+0.80%)
Mar 17, 2023 8.050 8.050 8.020 8.022 21,193 -0.13(-1.65%)
Mar 16, 2023 7.990 8.157 7.990 8.157 26,807 +0.14(+1.70%)
Mar 15, 2023 8.062 8.062 7.990 8.020 12,457 -0.18(-2.21%)
Mar 14, 2023 8.280 8.300 8.190 8.201 94,018 +0.08(+1.00%)
Mar 13, 2023 8.170 8.190 8.120 8.120 15,872 -0.05(-0.65%)
Mar 10, 2023 8.290 8.290 8.150 8.173 11,887 -0.15(-1.81%)
Mar 09, 2023 8.470 8.490 8.323 8.323 9,662 -0.16(-1.85%)
Mar 08, 2023 8.510 8.510 8.450 8.480 59,185 -0.01(-0.12%)
Mar 07, 2023 8.550 8.550 8.490 8.490 14,314 -0.15(-1.70%)
Mar 06, 2023 8.650 8.670 8.620 8.637 24,098 -0.03(-0.39%)
Mar 03, 2023 8.630 8.677 8.590 8.670 15,000 +0.14(+1.64%)
Mar 02, 2023 8.534 8.560 8.460 8.530 19,865 -0.01(-0.14%)
Mar 01, 2023 8.530 8.560 8.510 8.542 19,932 +0.03(+0.32%)
Feb 28, 2023 8.542 8.542 8.515 8.515 42,099 -0.02(-0.24%)
Feb 27, 2023 8.550 8.550 8.520 8.535 13,430 +0.00(+0.06%)
Feb 24, 2023 8.460 8.530 8.450 8.530 48,571 -0.06(-0.70%)
Feb 23, 2023 8.530 8.590 8.520 8.590 27,934 +0.08(+0.92%)
Feb 22, 2023 8.570 8.570 8.510 8.512 17,279 -0.05(-0.57%)
Feb 21, 2023 8.580 8.627 8.560 8.560 40,332 -0.12(-1.38%)
Feb 17, 2023 8.590 8.690 8.590 8.680 55,183 -0.05(-0.57%)
Feb 16, 2023 8.760 8.760 8.730 8.730 6,368 -0.03(-0.33%)
Feb 15, 2023 8.750 8.770 8.740 8.759 13,511 -0.08(-0.91%)
Feb 14, 2023 8.790 8.840 8.700 8.839 14,829 +0.03(+0.35%)
Feb 13, 2023 8.780 8.820 8.770 8.808 14,033 +0.04(+0.44%)
Feb 10, 2023 8.680 8.770 8.680 8.770 6,238 +0.06(+0.66%)
Feb 09, 2023 8.770 8.790 8.710 8.712 36,116 -0.07(-0.77%)
Feb 08, 2023 8.790 8.790 8.750 8.780 20,534 -0.04(-0.42%)
Feb 07, 2023 8.710 8.830 8.710 8.818 40,267 +0.05(+0.54%)
Feb 06, 2023 8.730 8.780 8.690 8.770 72,510 -0.01(-0.11%)
Feb 03, 2023 8.850 8.880 8.760 8.780 58,880 -0.10(-1.18%)
Feb 02, 2023 8.930 8.940 8.860 8.884 28,703 +0.03(+0.29%)
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.