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 28, 2021 10.32 10.36 10.30 10.34 10,364 +0.07(+0.63%)
May 27, 2021 10.29 10.29 10.17 10.27 28,434 -0.01(-0.10%)
May 26, 2021 10.27 10.28 10.25 10.28 4,184 +0.04(+0.39%)
May 25, 2021 10.23 10.25 10.20 10.24 18,211 +0.01(+0.10%)
May 24, 2021 10.21 10.23 10.20 10.23 4,823 +0.09(+0.84%)
May 21, 2021 10.19 10.22 10.14 10.14 13,061 -0.06(-0.55%)
May 20, 2021 10.16 10.21 10.13 10.20 21,580 +0.18(+1.80%)
May 19, 2021 9.900 10.07 9.900 10.02 18,806 -0.09(-0.94%)
May 18, 2021 10.11 10.17 10.09 10.11 2,135 +0.04(+0.38%)
May 17, 2021 10.07 10.08 10.03 10.08 20,883 +0.01(+0.09%)
May 14, 2021 9.990 10.07 9.990 10.07 2,198 +0.15(+1.50%)
May 13, 2021 9.960 9.990 9.810 9.918 30,650 +0.01(+0.12%)
May 12, 2021 10.14 10.14 9.890 9.906 9,757 -0.26(-2.55%)
May 11, 2021 10.15 10.19 10.08 10.17 4,035 -0.01(-0.06%)
May 10, 2021 10.23 10.29 10.17 10.17 7,445 -0.10(-0.95%)
May 07, 2021 10.29 10.31 10.24 10.27 7,072 +0.07(+0.64%)
May 06, 2021 10.18 10.21 10.15 10.20 3,928 -0.04(-0.34%)
May 05, 2021 10.23 10.26 10.01 10.24 62,521 -0.02(-0.19%)
May 04, 2021 10.27 10.28 10.19 10.26 12,888 -0.09(-0.82%)
May 03, 2021 10.37 10.38 10.33 10.35 53,490 +0.02(+0.15%)
Apr 30, 2021 10.38 10.40 10.33 10.33 10,000 -0.05(-0.49%)
Apr 29, 2021 10.40 10.40 10.36 10.38 8,316 -0.03(-0.30%)
Apr 28, 2021 10.39 10.43 10.39 10.41 2,306 +0.03(+0.30%)
Apr 27, 2021 10.41 10.44 10.33 10.38 62,850 -0.04(-0.43%)
Apr 26, 2021 10.39 10.43 10.39 10.43 4,666 +0.08(+0.72%)
Apr 23, 2021 10.33 10.37 10.31 10.35 4,900 +0.08(+0.79%)
Apr 22, 2021 10.31 10.34 10.26 10.27 6,237 +0.01(+0.09%)
Apr 21, 2021 10.21 10.28 10.21 10.26 4,818 +0.13(+1.28%)
Apr 20, 2021 10.20 10.23 10.12 10.13 10,424 -0.07(-0.71%)
Apr 19, 2021 10.23 10.26 10.05 10.20 16,572 +0.01(+0.12%)
Apr 16, 2021 10.20 10.24 10.19 10.19 7,400 -0.07(-0.64%)
Apr 15, 2021 10.23 10.26 10.22 10.26 11,907 +0.15(+1.43%)
Apr 14, 2021 10.23 10.30 10.10 10.11 25,388 -0.14(-1.36%)
Apr 13, 2021 10.21 10.25 10.21 10.25 8,438 +0.07(+0.67%)
Apr 12, 2021 10.18 10.21 10.15 10.18 10,596 -0.00(-0.01%)
Apr 09, 2021 10.17 10.18 10.16 10.18 5,500 -0.01(-0.13%)
Apr 08, 2021 10.16 10.21 10.16 10.20 23,653 +0.08(+0.74%)
Apr 07, 2021 10.10 10.15 10.10 10.12 14,536 -0.05(-0.49%)
Apr 06, 2021 10.14 10.19 10.14 10.17 16,031 +0.05(+0.45%)
Apr 05, 2021 10.12 10.15 10.10 10.12 21,526 +0.02(+0.25%)
Apr 01, 2021 10.07 10.12 10.07 10.10 20,300 +0.10(+1.00%)
Mar 31, 2021 9.940 10.01 9.900 10.00 21,771 +0.10(+1.01%)
Mar 30, 2021 9.770 9.920 9.670 9.900 73,494 -0.02(-0.20%)
Mar 29, 2021 9.885 9.920 9.868 9.920 39,885 -0.00(-0.01%)
Mar 26, 2021 9.830 9.921 9.830 9.921 40,000 +0.10(+1.03%)
Mar 25, 2021 9.800 9.830 9.775 9.820 43,423 -0.01(-0.10%)
Mar 24, 2021 9.890 9.910 9.830 9.830 7,715 -0.09(-0.91%)
Mar 23, 2021 9.950 9.990 9.920 9.920 22,775 -0.10(-1.00%)
Mar 22, 2021 10.04 10.04 9.950 10.02 29,156 +0.05(+0.55%)
Mar 19, 2021 9.940 9.973 9.940 9.966 3,000 +0.02(+0.19%)
Mar 18, 2021 10.01 10.02 9.947 9.947 8,334 -0.10(-1.02%)
Mar 17, 2021 9.980 10.08 9.950 10.05 37,672 +0.03(+0.31%)
Mar 16, 2021 9.960 10.05 9.820 10.02 31,160 +0.02(+0.19%)
Mar 15, 2021 9.980 10.00 9.960 10.00 29,921 +0.00(+0.00%)
Mar 12, 2021 9.930 10.00 9.910 10.00 55,600 +0.02(+0.15%)
Mar 11, 2021 9.920 10.00 9.916 9.985 18,118 +0.18(+1.79%)
Mar 10, 2021 9.835 9.861 9.790 9.809 34,820 +0.03(+0.30%)
Mar 09, 2021 9.770 9.830 9.750 9.780 35,085 +0.22(+2.30%)
Mar 08, 2021 9.720 9.780 9.560 9.560 20,069 -0.11(-1.14%)
Mar 05, 2021 9.690 9.690 9.470 9.670 46,200 +0.00(+0.00%)
Mar 04, 2021 9.740 9.792 9.570 9.670 28,034 -0.12(-1.23%)
Mar 03, 2021 9.930 9.930 9.790 9.790 29,580 -0.18(-1.81%)
Mar 02, 2021 9.990 10.03 9.960 9.970 14,365 +0.05(+0.50%)
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.