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 (%)
May 31, 2019 9.900 9.900 9.850 9.850 7,500 -0.09(-0.90%)
May 30, 2019 9.960 9.970 9.939 9.939 22,911 +0.01(+0.08%)
May 29, 2019 9.933 9.960 9.907 9.931 17,127 -0.08(-0.79%)
May 28, 2019 10.07 10.08 10.01 10.01 13,038 -0.06(-0.64%)
May 24, 2019 10.07 10.08 10.07 10.07 2,200 +0.03(+0.25%)
May 23, 2019 10.01 10.06 10.01 10.05 21,887 -0.08(-0.82%)
May 22, 2019 10.12 10.18 10.12 10.13 27,664 -0.02(-0.16%)
May 21, 2019 10.13 10.16 10.13 10.15 24,803 +0.07(+0.74%)
May 20, 2019 10.08 10.15 10.07 10.07 6,120 -0.05(-0.49%)
May 17, 2019 10.26 10.26 10.12 10.12 1,500 -0.03(-0.29%)
May 16, 2019 10.18 10.19 10.14 10.15 88,540 +0.05(+0.48%)
May 15, 2019 10.10 10.17 10.08 10.11 274,806 +0.01(+0.05%)
May 14, 2019 10.08 10.10 10.08 10.10 5,643 +0.09(+0.85%)
May 13, 2019 9.972 10.04 9.972 10.02 20,332 -0.13(-1.33%)
May 10, 2019 10.10 10.15 10.05 10.15 41,000 +0.05(+0.50%)
May 09, 2019 10.09 10.16 10.01 10.10 6,814 -0.04(-0.44%)
May 08, 2019 10.19 10.21 10.11 10.14 7,630 -0.01(-0.05%)
May 07, 2019 10.13 10.15 10.13 10.15 1,390 -0.08(-0.78%)
May 06, 2019 10.05 10.27 10.05 10.23 9,937 -0.04(-0.34%)
May 03, 2019 10.28 10.28 10.27 10.27 9,000 +0.07(+0.64%)
May 02, 2019 10.24 10.24 10.16 10.20 15,708 -0.02(-0.20%)
May 01, 2019 10.22 10.28 10.19 10.22 13,718 -0.01(-0.10%)
Apr 30, 2019 10.22 10.27 10.22 10.23 21,880 +0.00(+0.00%)
Apr 29, 2019 10.27 10.27 10.23 10.23 16,779 -0.04(-0.34%)
Apr 26, 2019 10.17 10.27 10.17 10.27 2,800 +0.07(+0.64%)
Apr 25, 2019 10.21 10.22 10.18 10.20 779 +0.00(+0.00%)
Apr 24, 2019 10.24 10.24 10.20 10.20 5,479 -0.02(-0.20%)
Apr 23, 2019 10.06 10.28 10.06 10.22 76,499 +0.08(+0.79%)
Apr 22, 2019 10.17 10.17 10.12 10.14 24,470 -0.01(-0.09%)
Apr 18, 2019 10.10 10.16 10.10 10.15 1,800 -0.02(-0.20%)
Apr 17, 2019 10.32 10.32 10.09 10.17 42,868 -0.05(-0.49%)
Apr 16, 2019 10.26 10.26 10.16 10.22 21,823 +0.03(+0.29%)
Apr 15, 2019 10.15 10.23 10.14 10.19 16,215 -0.07(-0.68%)
Apr 12, 2019 10.26 10.26 10.26 10.26 4,300 +0.02(+0.20%)
Apr 11, 2019 10.27 10.28 10.24 10.24 15,390 +0.00(+0.00%)
Apr 10, 2019 10.23 10.24 10.20 10.24 9,850 +0.08(+0.79%)
Apr 09, 2019 10.14 10.18 10.11 10.16 7,536 -0.04(-0.39%)
Apr 08, 2019 10.17 10.25 10.17 10.20 1,480 +0.02(+0.20%)
Apr 05, 2019 10.18 10.18 10.18 10.18 0 +0.05(+0.49%)
Apr 04, 2019 10.13 10.13 10.13 10.13 3,430 +0.01(+0.10%)
Apr 03, 2019 10.11 10.13 10.02 10.12 26,284 +0.00(+0.05%)
Apr 02, 2019 10.10 10.12 10.07 10.12 7,189 +0.04(+0.40%)
Apr 01, 2019 10.07 10.08 10.04 10.07 5,094 +0.04(+0.40%)
Mar 29, 2019 10.08 10.08 9.990 10.04 13,500 +0.06(+0.60%)
Mar 28, 2019 9.962 10.01 9.947 9.975 6,255 +0.00(+0.00%)
Mar 27, 2019 10.05 10.08 9.951 9.975 8,218 +0.00(+0.00%)
Mar 26, 2019 9.962 10.02 9.930 9.975 23,179 +0.02(+0.16%)
Mar 25, 2019 9.949 9.980 9.928 9.959 9,220 -0.04(-0.43%)
Mar 22, 2019 10.07 10.07 9.920 10.00 19,200 -0.10(-0.98%)
Mar 21, 2019 10.14 10.14 10.05 10.10 20,155 +0.05(+0.50%)
Mar 20, 2019 10.05 10.08 9.950 10.05 62,746 -0.03(-0.30%)
Mar 19, 2019 10.02 10.12 10.00 10.08 36,241 +0.06(+0.63%)
Mar 18, 2019 10.06 10.06 9.970 10.02 11,841 -0.02(-0.18%)
Mar 15, 2019 10.02 10.05 10.02 10.04 30,400 +0.01(+0.05%)
Mar 14, 2019 10.03 10.08 9.990 10.03 60,108 +0.02(+0.20%)
Mar 13, 2019 9.970 10.06 9.960 10.01 14,369 +0.04(+0.40%)
Mar 12, 2019 9.957 10.02 9.921 9.970 31,088 +0.08(+0.81%)
Mar 11, 2019 9.860 9.930 9.860 9.890 161,057 +0.07(+0.66%)
Mar 08, 2019 9.809 9.846 9.770 9.825 30,200 -0.03(-0.25%)
Mar 07, 2019 9.830 9.867 9.820 9.850 34,754 -0.01(-0.10%)
Mar 06, 2019 9.860 9.930 9.791 9.860 147,444 -0.04(-0.40%)
Mar 05, 2019 9.920 9.970 9.890 9.900 47,423 -0.08(-0.80%)
Mar 04, 2019 9.970 9.980 9.850 9.980 68,387 +0.01(+0.05%)
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.