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, 2018 10.02 10.02 9.996 10.01 940 -0.03(-0.30%)
Apr 27, 2018 10.01 10.04 10.01 10.04 1,377 +0.05(+0.52%)
Apr 26, 2018 9.988 9.988 9.988 9.988 884 +0.09(+0.88%)
Apr 25, 2018 9.900 9.900 9.900 9.900 2,359 +0.02(+0.17%)
Apr 24, 2018 9.940 9.989 9.878 9.883 3,529 -0.04(-0.38%)
Apr 23, 2018 9.980 9.980 9.920 9.920 3,091 -0.08(-0.79%)
Apr 20, 2018 9.988 10.000 9.968 9.999 2,687 -0.00(-0.01%)
Apr 19, 2018 10.01 10.01 9.980 10.00 3,666 -0.09(-0.84%)
Apr 18, 2018 10.21 10.21 10.09 10.09 3,205 +0.02(+0.15%)
Apr 17, 2018 10.03 10.07 10.02 10.07 2,466 +0.09(+0.91%)
Apr 16, 2018 10.00 10.00 9.980 9.980 359 +0.02(+0.20%)
Apr 13, 2018 9.960 9.960 9.960 9.960 3,294 -0.04(-0.40%)
Apr 12, 2018 9.920 10.07 9.820 10.00 25,576 +0.07(+0.70%)
Apr 11, 2018 9.760 9.990 9.760 9.930 6,790 -0.02(-0.17%)
Apr 10, 2018 9.947 9.947 9.947 9.947 0 +0.00(+0.00%)
Apr 09, 2018 9.930 9.947 9.930 9.947 679 +0.11(+1.08%)
Apr 06, 2018 9.940 9.940 9.841 9.841 2,338 -0.11(-1.06%)
Apr 05, 2018 9.970 9.970 9.946 9.946 1,631 +0.10(+0.97%)
Apr 04, 2018 9.896 9.896 9.850 9.850 2,415 +0.01(+0.14%)
Apr 03, 2018 9.829 9.863 9.829 9.837 927 +0.04(+0.37%)
Apr 02, 2018 9.770 9.800 9.770 9.800 374 -0.13(-1.31%)
Mar 29, 2018 9.930 9.930 9.930 0 +0.07(+0.71%)
Mar 28, 2018 9.860 9.875 9.860 9.860 695 -0.08(-0.80%)
Mar 27, 2018 9.970 10.00 9.910 9.940 11,785 +0.05(+0.48%)
Mar 26, 2018 9.680 9.910 9.680 9.893 712 +0.05(+0.54%)
Mar 23, 2018 9.909 9.909 9.840 9.840 916 -0.17(-1.70%)
Mar 22, 2018 9.996 10.03 9.996 10.01 1,125 -0.12(-1.16%)
Mar 21, 2018 10.17 10.17 10.13 10.13 261 +0.09(+0.85%)
Mar 20, 2018 10.07 10.07 10.04 10.04 3,446 +0.03(+0.32%)
Mar 19, 2018 9.966 10.01 9.966 10.01 459 -0.09(-0.89%)
Mar 16, 2018 9.970 10.10 9.970 10.10 5,888 -0.03(-0.30%)
Mar 15, 2018 10.13 10.13 10.13 10.13 170 -0.06(-0.59%)
Mar 14, 2018 10.18 10.19 10.18 10.19 927 +0.02(+0.21%)
Mar 13, 2018 10.20 10.21 10.17 10.17 11,571 -0.03(-0.31%)
Mar 12, 2018 10.18 10.20 10.17 10.20 26,641 +0.05(+0.49%)
Mar 09, 2018 10.15 10.15 10.13 10.15 1,286 +0.09(+0.91%)
Mar 08, 2018 10.04 10.06 10.04 10.06 1,631 +0.02(+0.15%)
Mar 07, 2018 10.06 10.04 30,381 -0.01(-0.07%)
Mar 06, 2018 10.05 10.05 10.05 10.05 39,440 +0.01(+0.10%)
Mar 05, 2018 9.970 10.04 9.970 10.04 1,320 +0.10(+1.01%)
Mar 02, 2018 9.620 9.940 9.620 9.940 2,561 -0.03(-0.30%)
Mar 01, 2018 9.970 9.970 9.953 9.970 2,163 -0.05(-0.50%)
Feb 28, 2018 10.04 10.06 10.02 10.02 1,807 -0.03(-0.30%)
Feb 27, 2018 10.35 10.35 10.05 10.05 900 -0.10(-0.97%)
Feb 26, 2018 10.15 10.15 10.15 10.15 299 +0.06(+0.58%)
Feb 23, 2018 10.04 10.09 10.04 10.09 4,804 +0.02(+0.24%)
Feb 22, 2018 10.07 10.07 10.07 10.07 0 +0.00(+0.00%)
Feb 21, 2018 10.05 10.07 10.05 10.07 885 +0.01(+0.13%)
Feb 20, 2018 10.04 10.05 10.04 10.05 887 -0.03(-0.27%)
Feb 16, 2018 10.08 10.08 10.08 0 -0.03(-0.33%)
Feb 15, 2018 10.11 10.11 10.11 10.11 367 +0.02(+0.23%)
Feb 14, 2018 10.08 10.09 10.05 10.09 2,083 +0.07(+0.70%)
Feb 13, 2018 9.960 10.02 9.950 10.02 3,223 +0.08(+0.81%)
Feb 12, 2018 9.939 9.939 9.939 9.939 2,000 +0.18(+1.84%)
Feb 09, 2018 9.740 9.790 9.650 9.760 34,496 -0.14(-1.42%)
Feb 08, 2018 10.07 10.07 9.900 184 -0.17(-1.69%)
Feb 07, 2018 10.10 10.10 10.04 10.07 2,219 +0.00(+0.00%)
Feb 06, 2018 9.920 10.07 9.918 10.07 9,720 -0.06(-0.59%)
Feb 05, 2018 10.13 10.13 10.13 10.13 204 -0.15(-1.46%)
Feb 02, 2018 10.37 10.37 10.18 10.28 2,110 -0.11(-1.05%)
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.