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, 2023 8.110 8.133 8.100 8.133 37,713 -0.00(-0.01%)
May 30, 2023 8.140 8.180 8.110 8.134 19,489 -0.06(-0.74%)
May 26, 2023 8.110 8.200 8.110 8.194 31,262 +0.07(+0.91%)
May 25, 2023 8.140 8.140 8.110 8.120 7,340 -0.05(-0.62%)
May 24, 2023 8.200 8.200 8.080 8.171 27,719 -0.04(-0.48%)
May 23, 2023 8.290 8.290 8.210 8.210 24,346 -0.05(-0.57%)
May 22, 2023 8.262 8.280 8.250 8.257 6,917 +0.03(+0.42%)
May 19, 2023 8.280 8.310 8.210 8.222 35,350 -0.05(-0.58%)
May 18, 2023 8.210 8.270 8.150 8.270 14,129 +0.06(+0.67%)
May 17, 2023 8.200 8.250 8.200 8.215 20,405 +0.06(+0.68%)
May 16, 2023 8.182 8.190 8.160 8.160 24,159 -0.13(-1.57%)
May 15, 2023 8.260 8.290 8.240 8.290 56,713 +0.08(+0.97%)
May 12, 2023 8.210 8.220 8.170 8.210 17,956 +0.03(+0.31%)
May 11, 2023 8.190 8.210 8.180 8.185 26,396 -0.07(-0.83%)
May 10, 2023 8.260 8.260 8.200 8.253 31,748 +0.01(+0.08%)
May 09, 2023 8.230 8.270 8.230 8.246 48,092 -0.02(-0.29%)
May 08, 2023 8.260 8.280 8.230 8.270 38,791 +0.02(+0.27%)
May 05, 2023 8.210 8.250 8.210 8.248 43,746 +0.15(+1.83%)
May 04, 2023 8.090 8.130 8.090 8.100 11,392 -0.03(-0.33%)
May 03, 2023 8.140 8.200 8.127 8.127 17,314 -0.05(-0.58%)
May 02, 2023 8.110 8.180 8.110 8.175 16,345 -0.12(-1.47%)
May 01, 2023 8.320 8.320 8.270 8.297 26,771 -0.03(-0.34%)
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%)
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.