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 )

9.210 +0.006 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 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 (%)
Jan 29, 2021 8.417 8.436 8.393 8.415 270,366 -0.01(-0.15%)
Jan 28, 2021 8.419 8.436 8.419 8.428 17,503 +0.01(+0.10%)
Jan 27, 2021 8.441 8.453 8.419 8.419 14,863 -0.01(-0.15%)
Jan 26, 2021 8.384 8.436 8.384 8.432 9,820 -0.01(-0.10%)
Jan 25, 2021 8.419 8.454 8.419 8.441 60,977 +0.02(+0.26%)
Jan 22, 2021 8.428 8.445 8.419 8.419 32,161 -0.00(-0.05%)
Jan 21, 2021 8.393 8.436 8.393 8.423 14,625 -0.01(-0.15%)
Jan 20, 2021 8.432 8.449 8.423 8.436 165,165 +0.00(+0.00%)
Jan 19, 2021 8.438 8.449 8.415 8.436 87,623 +0.00(+0.05%)
Jan 15, 2021 8.432 8.441 8.432 8.432 41,901 +0.01(+0.16%)
Jan 14, 2021 8.432 8.449 8.415 8.418 85,415 -0.04(-0.47%)
Jan 13, 2021 8.431 8.458 8.431 8.458 43,768 +0.03(+0.41%)
Jan 12, 2021 8.406 8.432 8.397 8.423 29,080 +0.02(+0.21%)
Jan 11, 2021 8.415 8.432 8.406 8.406 30,637 -0.03(-0.36%)
Jan 08, 2021 8.432 8.449 8.415 8.436 1,526,845 +0.00(+0.05%)
Jan 07, 2021 8.423 8.432 8.415 8.432 343,786 +0.03(+0.31%)
Jan 06, 2021 8.397 8.415 8.397 8.406 22,286 -0.03(-0.31%)
Jan 05, 2021 8.441 8.449 8.430 8.432 6,220 +0.01(+0.10%)
Jan 04, 2021 8.458 8.475 8.415 8.423 121,891 -0.03(-0.35%)
Dec 31, 2020 8.453 8.453 8.453 10,286 +0.01(+0.09%)
Dec 30, 2020 8.447 8.458 8.445 8.445 10,286 +0.00(+0.00%)
Dec 29, 2020 8.372 8.458 8.372 8.445 10,666 -0.00(-0.05%)
Dec 28, 2020 8.406 8.449 8.406 8.449 28,138 -0.00(-0.05%)
Dec 24, 2020 8.467 8.467 8.441 8.454 14,121 +0.02(+0.26%)
Dec 23, 2020 8.406 8.441 8.406 8.432 27,317 -0.03(-0.41%)
Dec 22, 2020 8.458 8.467 8.445 8.467 11,820 +0.01(+0.10%)
Dec 21, 2020 8.449 8.467 8.436 8.458 619,877 +0.02(+0.26%)
Dec 18, 2020 8.449 8.458 8.423 8.436 31,367 -0.01(-0.10%)
Dec 17, 2020 8.458 8.458 8.434 8.445 206,924 +0.00(+0.05%)
Dec 16, 2020 8.458 8.458 8.432 8.441 14,520 -0.01(-0.07%)
Dec 15, 2020 8.458 8.458 8.432 8.447 29,885 +0.01(+0.08%)
Dec 14, 2020 8.423 8.453 8.423 8.440 34,747 -0.02(-0.26%)
Dec 11, 2020 8.436 8.461 8.436 8.461 55,939 +0.00(+0.05%)
Dec 10, 2020 8.445 8.470 8.445 8.457 17,699 +0.01(+0.15%)
Dec 09, 2020 8.441 8.444 8.438 8.444 16,488 +0.01(+0.10%)
Dec 08, 2020 8.461 8.461 8.436 8.436 6,723 -0.03(-0.31%)
Dec 07, 2020 8.470 8.470 8.453 8.461 17,502 +0.04(+0.50%)
Dec 04, 2020 8.431 8.440 8.414 8.419 6,383 -0.04(-0.45%)
Dec 03, 2020 8.479 8.479 8.439 8.457 601,097 +0.03(+0.31%)
Dec 02, 2020 8.444 8.444 8.431 8.431 21,057 +0.02(+0.20%)
Dec 01, 2020 8.427 8.436 8.413 8.414 149,004 -0.05(-0.56%)
Nov 30, 2020 8.427 8.461 8.427 8.461 22,911 -0.01(-0.10%)
Nov 27, 2020 8.444 8.470 8.441 8.470 20,077 +0.03(+0.31%)
Nov 25, 2020 8.375 8.452 8.375 8.444 51,993 +0.02(+0.26%)
Nov 24, 2020 8.461 8.496 8.420 8.423 223,336 -0.02(-0.26%)
Nov 23, 2020 8.418 8.470 8.418 8.444 14,420 -0.01(-0.10%)
Nov 20, 2020 8.384 8.453 8.384 8.453 98,648 +0.00(+0.05%)
Nov 19, 2020 8.431 8.461 8.431 8.448 38,077 +0.01(+0.15%)
Nov 18, 2020 8.427 8.444 8.418 8.436 25,773 -0.00(-0.05%)
Nov 17, 2020 8.530 8.530 8.418 8.439 41,050 +0.00(+0.05%)
Nov 16, 2020 8.427 8.436 8.418 8.436 7,802 +0.01(+0.10%)
Nov 13, 2020 8.436 8.436 8.418 8.427 10,793 -0.02(-0.20%)
Nov 12, 2020 8.410 8.444 8.410 8.444 75,035 +0.03(+0.32%)
Nov 11, 2020 8.416 8.427 8.416 8.417 5,267 +0.02(+0.19%)
Nov 10, 2020 8.410 8.418 8.392 8.401 25,545 +0.02(+0.21%)
Nov 09, 2020 8.436 8.436 8.375 8.384 12,039 -0.05(-0.61%)
Nov 06, 2020 8.410 8.449 8.410 8.436 30,089 -0.03(-0.31%)
Nov 05, 2020 8.461 8.479 8.444 8.461 192,569 -0.01(-0.10%)
Nov 04, 2020 8.470 8.487 8.461 8.470 6,710 +0.05(+0.61%)
Nov 03, 2020 8.423 8.423 8.410 8.418 6,343 -0.01(-0.08%)
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.