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, 2022 9.800 9.860 9.720 9.740 23,798 -0.08(-0.81%)
May 27, 2022 9.750 9.870 9.750 9.820 29,559 +0.19(+1.92%)
May 26, 2022 9.660 9.660 9.620 9.635 18,176 +0.15(+1.63%)
May 25, 2022 9.430 9.540 9.420 9.480 20,796 +0.05(+0.53%)
May 24, 2022 9.230 9.440 9.230 9.430 19,845 +0.01(+0.11%)
May 23, 2022 9.280 9.420 9.273 9.420 6,611 +0.28(+3.06%)
May 20, 2022 9.255 9.270 9.110 9.140 16,142 -0.09(-1.03%)
May 19, 2022 9.220 9.250 9.160 9.235 18,578 +0.14(+1.59%)
May 18, 2022 9.380 9.380 9.090 9.090 14,056 -0.40(-4.21%)
May 17, 2022 9.390 9.530 9.390 9.490 8,258 +0.12(+1.28%)
May 16, 2022 9.330 9.390 9.320 9.370 9,947 +0.03(+0.32%)
May 13, 2022 9.150 9.350 9.080 9.340 19,274 +0.31(+3.48%)
May 12, 2022 8.930 9.090 8.920 9.026 18,536 -0.05(-0.58%)
May 11, 2022 9.270 9.305 9.078 9.078 11,828 -0.10(-1.11%)
May 10, 2022 9.250 9.250 9.030 9.180 90,220 +0.01(+0.11%)
May 09, 2022 9.320 9.340 9.130 9.170 37,134 -0.41(-4.28%)
May 06, 2022 9.500 9.600 9.490 9.580 24,989 +0.03(+0.31%)
May 05, 2022 9.710 9.710 9.440 9.550 24,582 -0.30(-3.05%)
May 04, 2022 9.594 9.850 9.594 9.850 3,777 +0.15(+1.55%)
May 03, 2022 9.570 9.700 9.570 9.700 11,853 +0.21(+2.26%)
May 02, 2022 9.550 9.550 9.355 9.486 11,206 -0.08(-0.88%)
Apr 29, 2022 9.740 9.740 9.560 9.570 14,025 -0.25(-2.55%)
Apr 28, 2022 9.610 9.860 9.590 9.820 11,274 +0.14(+1.45%)
Apr 27, 2022 9.650 9.750 9.650 9.680 6,797 +0.02(+0.21%)
Apr 26, 2022 9.780 9.790 9.660 9.660 5,240 -0.14(-1.43%)
Apr 25, 2022 9.740 9.810 9.640 9.800 12,089 -0.08(-0.78%)
Apr 22, 2022 9.970 10.02 9.877 9.877 5,369 -0.21(-2.08%)
Apr 21, 2022 10.39 10.39 10.09 10.09 16,222 -0.20(-1.93%)
Apr 20, 2022 10.25 10.31 10.21 10.29 182,378 +0.11(+1.08%)
Apr 19, 2022 10.16 10.18 10.14 10.18 33,337 +0.13(+1.25%)
Apr 18, 2022 10.10 10.11 10.04 10.05 15,283 -0.07(-0.69%)
Apr 14, 2022 10.15 10.16 10.12 10.12 9,801 -0.09(-0.88%)
Apr 13, 2022 10.00 10.21 10.00 10.21 15,298 +0.10(+0.99%)
Apr 12, 2022 10.09 10.18 10.09 10.11 47,048 +0.12(+1.21%)
Apr 11, 2022 10.03 10.05 9.980 9.989 21,646 -0.15(-1.44%)
Apr 08, 2022 10.14 10.17 10.13 10.13 8,956 -0.02(-0.15%)
Apr 07, 2022 10.05 10.17 10.03 10.15 11,266 +0.00(+0.00%)
Apr 06, 2022 10.10 10.17 10.10 10.15 11,781 -0.02(-0.20%)
Apr 05, 2022 10.23 10.26 10.16 10.17 13,143 -0.12(-1.17%)
Apr 04, 2022 10.23 10.29 10.23 10.29 9,688 +0.04(+0.39%)
Apr 01, 2022 10.14 10.26 10.12 10.25 47,417 +0.11(+1.11%)
Mar 31, 2022 10.19 10.23 10.14 10.14 25,624 -0.01(-0.08%)
Mar 30, 2022 10.18 10.21 10.09 10.14 9,182 -0.04(-0.38%)
Mar 29, 2022 10.08 10.18 10.08 10.18 3,778 +0.18(+1.84%)
Mar 28, 2022 10.02 10.02 9.970 10.000 65,852 -0.06(-0.56%)
Mar 25, 2022 10.01 10.06 10.01 10.06 2,531 +0.07(+0.70%)
Mar 24, 2022 9.940 9.987 9.940 9.987 2,544 +0.09(+0.87%)
Mar 23, 2022 9.950 9.970 9.900 9.900 6,083 -0.04(-0.40%)
Mar 22, 2022 9.940 9.960 9.910 9.940 22,485 +0.04(+0.42%)
Mar 21, 2022 9.900 9.910 9.820 9.899 11,635 +0.10(+1.06%)
Mar 18, 2022 9.870 9.880 9.740 9.795 26,599 -0.02(-0.15%)
Mar 17, 2022 9.710 9.820 9.710 9.810 15,797 +0.16(+1.66%)
Mar 16, 2022 9.570 9.650 9.450 9.650 12,351 +0.22(+2.30%)
Mar 15, 2022 9.370 9.470 9.370 9.433 24,814 +0.01(+0.11%)
Mar 14, 2022 9.550 9.550 9.400 9.423 5,691 -0.21(-2.20%)
Mar 11, 2022 9.688 9.730 9.635 9.635 101,470 -0.04(-0.46%)
Mar 10, 2022 9.650 9.680 9.610 9.680 12,618 -0.01(-0.14%)
Mar 09, 2022 9.660 9.730 9.640 9.694 12,515 +0.09(+0.98%)
Mar 08, 2022 9.610 9.690 9.590 9.600 34,397 -0.04(-0.41%)
Mar 07, 2022 9.670 9.670 9.620 9.640 9,607 -0.17(-1.73%)
Mar 04, 2022 9.750 9.830 9.675 9.810 13,654 +0.01(+0.10%)
Mar 03, 2022 9.810 9.850 9.750 9.800 9,081 -0.04(-0.41%)
Mar 02, 2022 9.740 9.890 9.740 9.840 7,000 +0.26(+2.71%)
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.