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 )

9.100 UNCHANGED
Streaming Delayed Price Updated: 12:42 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, 2022 9.432 9.420 9.435 23,879 -0.01(-0.16%)
Jan 28, 2022 9.430 9.450 9.430 9.450 134,806 -0.05(-0.48%)
Jan 27, 2022 9.505 9.510 9.495 9.495 34,603 +0.07(+0.74%)
Jan 26, 2022 9.489 9.490 9.425 9.425 22,324 -0.05(-0.58%)
Jan 25, 2022 9.490 9.490 9.474 9.480 9,617 -0.01(-0.10%)
Jan 24, 2022 9.500 9.500 9.480 9.490 18,208 -0.02(-0.21%)
Jan 21, 2022 9.520 9.520 9.500 9.510 17,133 +0.01(+0.11%)
Jan 20, 2022 9.500 9.510 9.490 9.500 75,804 -0.02(-0.21%)
Jan 19, 2022 9.510 9.530 9.510 9.520 12,920 +0.07(+0.74%)
Jan 18, 2022 9.480 9.480 9.450 9.450 31,857 -0.02(-0.16%)
Jan 14, 2022 9.465 0 -0.06(-0.63%)
Jan 13, 2022 9.500 9.525 9.500 9.525 9,759 -0.00(-0.05%)
Jan 12, 2022 9.525 9.540 9.525 9.530 66,860 -0.01(-0.10%)
Jan 11, 2022 9.520 9.550 9.510 9.540 14,989 +0.03(+0.32%)
Jan 10, 2022 9.500 9.510 9.500 9.510 24,253 +0.00(+0.00%)
Jan 07, 2022 9.510 9.520 9.500 9.510 20,650 -0.02(-0.21%)
Jan 06, 2022 9.530 9.530 9.510 9.530 21,990 +0.00(+0.00%)
Jan 05, 2022 9.560 9.560 9.520 9.530 20,268 -0.02(-0.21%)
Jan 04, 2022 9.550 9.560 9.540 9.550 138,910 +0.05(+0.53%)
Jan 03, 2022 9.520 9.520 9.500 9.500 6,658 -0.07(-0.73%)
Dec 31, 2021 9.570 9.580 9.570 9.570 9,272 +0.01(+0.10%)
Dec 30, 2021 9.570 9.580 9.530 9.560 145,213 +0.01(+0.10%)
Dec 29, 2021 9.540 9.550 9.530 9.550 3,192 -0.02(-0.21%)
Dec 28, 2021 9.580 9.581 9.570 9.570 6,839 +0.00(+0.00%)
Dec 27, 2021 9.579 9.579 9.560 9.570 11,522 +0.01(+0.10%)
Dec 23, 2021 9.569 9.569 9.540 9.560 7,282 +0.00(+0.00%)
Dec 22, 2021 9.540 9.560 9.540 9.560 39,551 +0.03(+0.31%)
Dec 21, 2021 9.520 9.560 9.510 9.530 49,740 -0.02(-0.21%)
Dec 20, 2021 9.540 9.570 9.540 9.550 20,655 -0.03(-0.32%)
Dec 17, 2021 9.590 9.590 9.570 9.580 18,756 +0.01(+0.10%)
Dec 16, 2021 9.570 9.570 9.560 9.570 19,040 +0.03(+0.31%)
Dec 15, 2021 9.530 9.550 9.530 9.540 10,051 -0.05(-0.52%)
Dec 14, 2021 9.590 9.590 9.570 9.590 18,464 -0.02(-0.21%)
Dec 13, 2021 9.600 9.619 9.600 9.610 18,261 +0.05(+0.52%)
Dec 10, 2021 9.590 9.600 9.560 9.560 18,376 -0.03(-0.31%)
Dec 09, 2021 9.580 9.590 9.580 9.590 8,332 +0.03(+0.31%)
Dec 08, 2021 9.580 9.580 9.560 9.560 3,061 -0.01(-0.10%)
Dec 07, 2021 9.570 9.585 9.570 9.570 17,173 +0.00(+0.00%)
Dec 06, 2021 9.560 9.570 9.560 9.570 7,512 -0.05(-0.52%)
Dec 03, 2021 9.580 9.629 9.580 9.620 60,278 +0.04(+0.47%)
Dec 02, 2021 9.582 9.590 9.570 9.575 13,936 +0.01(+0.16%)
Dec 01, 2021 9.560 9.570 9.530 9.560 73,642 -0.01(-0.16%)
Nov 30, 2021 9.580 9.555 9.560 9.575 23,754 +0.02(+0.21%)
Nov 29, 2021 9.540 9.560 9.540 9.555 20,847 -0.07(-0.73%)
Nov 26, 2021 9.626 9.630 9.625 9.625 700 +0.04(+0.36%)
Nov 24, 2021 9.570 9.590 9.570 9.590 16,031 +0.04(+0.42%)
Nov 23, 2021 9.551 9.560 9.540 9.550 23,401 +0.01(+0.05%)
Nov 22, 2021 9.590 9.590 9.540 9.545 48,382 -0.07(-0.78%)
Nov 19, 2021 9.631 9.631 9.620 9.620 9,821 +0.01(+0.16%)
Nov 18, 2021 9.595 9.605 9.600 9.605 18,896 -0.01(-0.10%)
Nov 17, 2021 9.610 9.615 9.605 9.615 9,236 +0.03(+0.26%)
Nov 16, 2021 9.610 9.620 9.580 9.590 19,496 +0.01(+0.08%)
Nov 15, 2021 9.605 9.605 9.580 9.582 30,594 -0.01(-0.09%)
Nov 12, 2021 9.610 9.630 9.590 9.591 29,591 -0.03(-0.30%)
Nov 11, 2021 9.630 9.630 9.620 9.620 6,023 +0.01(+0.16%)
Nov 10, 2021 9.640 9.605 20,531 -0.05(-0.57%)
Nov 09, 2021 9.680 9.700 9.660 9.660 25,536 +0.01(+0.10%)
Nov 08, 2021 9.660 9.670 9.650 9.650 27,422 -0.03(-0.26%)
Nov 05, 2021 9.670 9.680 9.670 9.675 15,834 +0.01(+0.14%)
Nov 04, 2021 9.646 9.670 9.634 9.662 56,759 +0.06(+0.64%)
Nov 03, 2021 9.650 9.650 9.600 9.600 35,022 -0.07(-0.72%)
Nov 02, 2021 9.630 9.670 9.630 9.670 107,475 +0.06(+0.62%)
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.