Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.095 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:20 PM EDT, Jun 3, 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 (%)
Jan 31, 2019 9.990 10.01 9.940 9.985 28,038 +0.00(+0.05%)
Jan 30, 2019 9.960 10.01 9.940 9.980 63,282 +0.01(+0.05%)
Jan 29, 2019 9.940 10.01 9.940 9.975 18,903 +0.00(+0.05%)
Jan 28, 2019 10.05 10.05 9.940 9.970 10,973 -0.00(-0.05%)
Jan 25, 2019 9.950 10.00 9.930 9.975 18,500 +0.01(+0.10%)
Jan 24, 2019 9.940 9.990 9.920 9.965 18,789 +0.02(+0.15%)
Jan 23, 2019 9.987 9.990 9.930 9.950 31,030 -0.01(-0.10%)
Jan 22, 2019 9.940 9.970 9.920 9.960 32,426 +0.02(+0.25%)
Jan 18, 2019 9.940 9.970 9.930 9.935 8,400 -0.01(-0.10%)
Jan 17, 2019 9.930 9.970 9.900 9.945 38,772 +0.00(+0.00%)
Jan 16, 2019 9.930 9.980 9.910 9.945 10,342 -0.01(-0.05%)
Jan 15, 2019 9.930 9.955 9.920 9.950 12,388 -0.01(-0.05%)
Jan 14, 2019 9.963 9.980 9.930 9.955 9,989 +0.02(+0.15%)
Jan 11, 2019 9.500 9.950 9.500 9.940 22,800 -0.01(-0.05%)
Jan 10, 2019 9.925 9.970 9.920 9.945 11,103 +0.02(+0.20%)
Jan 09, 2019 9.920 9.970 9.270 9.925 22,687 +0.01(+0.05%)
Jan 08, 2019 9.550 9.950 9.550 9.920 25,118 +0.00(+0.00%)
Jan 07, 2019 9.900 9.940 9.880 9.920 35,502 +0.01(+0.10%)
Jan 04, 2019 9.900 9.940 9.890 9.910 9,100 -0.00(-0.05%)
Jan 03, 2019 9.900 9.930 9.880 9.915 6,448 +0.02(+0.16%)
Jan 02, 2019 9.910 9.920 9.850 9.899 42,240 -0.01(-0.06%)
Dec 31, 2018 9.893 9.930 9.880 9.905 24,600 +0.00(+0.05%)
Dec 28, 2018 9.890 9.930 9.870 9.900 36,100 +0.00(+0.00%)
Dec 27, 2018 9.870 9.910 9.870 9.900 32,162 -0.00(-0.03%)
Dec 26, 2018 9.900 9.920 9.880 9.903 35,533 +0.02(+0.23%)
Dec 24, 2018 9.880 9.910 9.860 9.880 25,000 -0.02(-0.20%)
Dec 21, 2018 9.890 9.920 9.880 9.900 15,300 +0.02(+0.20%)
Dec 20, 2018 9.870 9.880 9.850 9.880 26,892 -0.00(-0.05%)
Dec 19, 2018 9.900 9.910 9.880 9.885 19,412 -0.03(-0.25%)
Dec 18, 2018 9.910 9.920 9.880 9.910 23,346 +0.00(+0.00%)
Dec 17, 2018 10.59 10.59 9.890 9.910 13,511 -0.04(-0.40%)
Dec 14, 2018 9.960 9.970 9.940 9.950 24,100 -0.02(-0.20%)
Dec 13, 2018 9.960 9.990 9.960 9.970 23,950 -0.01(-0.06%)
Dec 12, 2018 9.970 9.997 9.960 9.976 26,228 +0.01(+0.06%)
Dec 11, 2018 9.320 9.980 9.320 9.970 21,541 -0.01(-0.10%)
Dec 10, 2018 9.970 10.000 9.960 9.980 16,142 -0.00(-0.05%)
Dec 07, 2018 9.930 10.00 9.930 9.985 51,100 -0.03(-0.25%)
Dec 06, 2018 9.410 10.01 9.410 10.01 55,238 +0.04(+0.40%)
Dec 04, 2018 10.00 10.00 9.970 9.970 35,600 -0.02(-0.20%)
Dec 03, 2018 10.01 10.03 9.990 9.990 19,756 +0.00(+0.00%)
Nov 30, 2018 10.03 10.03 9.990 9.990 14,500 -0.02(-0.18%)
Nov 29, 2018 10.00 10.03 9.980 10.01 32,826 -0.01(-0.12%)
Nov 28, 2018 10.02 10.02 10.00 10.02 62,004 +0.01(+0.12%)
Nov 27, 2018 10.00 10.03 9.990 10.01 25,133 -0.00(-0.02%)
Nov 26, 2018 10.01 10.01 10.00 10.01 4,954 +0.01(+0.10%)
Nov 23, 2018 9.990 10.02 9.990 10.00 1,000 -0.04(-0.40%)
Nov 21, 2018 10.04 10.04 10.04 0 +0.01(+0.10%)
Nov 20, 2018 10.02 10.03 9.997 10.03 20,562 +0.02(+0.16%)
Nov 19, 2018 9.900 10.06 9.900 10.01 65,078 -0.03(-0.26%)
Nov 16, 2018 9.330 10.04 9.330 10.04 89,000 +0.01(+0.10%)
Nov 15, 2018 10.01 10.03 10.00 10.03 155,424 -0.02(-0.20%)
Nov 14, 2018 10.05 10.05 10.03 10.05 8,696 -0.01(-0.06%)
Nov 13, 2018 10.05 10.08 10.05 10.06 1,299,402 -0.00(-0.03%)
Nov 12, 2018 10.05 10.06 10.02 10.06 21,367 -0.01(-0.10%)
Nov 09, 2018 10.04 10.07 10.04 10.07 11,200 +0.03(+0.30%)
Nov 08, 2018 10.05 10.08 10.02 10.04 32,941 -0.03(-0.28%)
Nov 07, 2018 10.04 10.08 10.02 10.07 11,520 +0.01(+0.07%)
Nov 06, 2018 10.06 10.07 10.04 10.06 12,746 +0.01(+0.11%)
Nov 05, 2018 9.330 10.08 9.330 10.05 12,253 -0.02(-0.20%)
Nov 02, 2018 10.06 10.07 10.04 10.07 4,000 +0.04(+0.36%)
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.