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 )

9.105 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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, 2023 8.880 8.900 8.880 8.900 15,507 +0.04(+0.39%)
Jan 30, 2023 8.876 8.880 8.860 8.865 3,146 -0.00(-0.06%)
Jan 27, 2023 8.880 8.890 8.870 8.870 10,717 +0.01(+0.11%)
Jan 26, 2023 8.850 8.860 8.840 8.860 22,448 +0.01(+0.11%)
Jan 25, 2023 8.860 8.870 8.840 8.850 21,267 -0.03(-0.34%)
Jan 24, 2023 8.880 8.880 8.860 8.880 27,796 +0.05(+0.57%)
Jan 23, 2023 8.850 8.850 8.830 8.830 115,250 -0.01(-0.11%)
Jan 20, 2023 8.850 8.850 8.830 8.840 87,701 +0.00(+0.00%)
Jan 19, 2023 8.850 8.850 8.830 8.840 6,740 -0.03(-0.39%)
Jan 18, 2023 8.900 8.900 8.860 8.875 22,749 +0.04(+0.45%)
Jan 17, 2023 8.830 8.840 8.830 8.835 12,397 +0.02(+0.17%)
Jan 13, 2023 8.810 8.840 8.810 8.820 10,205 -0.02(-0.17%)
Jan 12, 2023 8.820 8.835 8.820 8.835 23,659 +0.02(+0.23%)
Jan 11, 2023 8.820 8.820 8.800 8.815 12,029 +0.00(+0.06%)
Jan 10, 2023 8.800 8.820 8.780 8.810 55,512 +0.01(+0.06%)
Jan 09, 2023 8.830 8.830 8.805 8.805 22,154 -0.01(-0.11%)
Jan 06, 2023 8.750 8.815 8.750 8.815 31,711 +0.05(+0.63%)
Jan 05, 2023 8.760 8.770 8.750 8.760 3,166 -0.02(-0.23%)
Jan 04, 2023 8.794 8.794 8.770 8.780 14,050 +0.00(+0.00%)
Jan 03, 2023 8.780 8.780 8.750 8.780 20,945 +0.03(+0.34%)
Dec 30, 2022 8.736 8.760 8.720 8.750 22,987 -0.04(-0.45%)
Dec 29, 2022 8.790 8.790 8.770 8.790 2,711 -0.00(-0.00%)
Dec 28, 2022 8.820 8.820 8.780 8.790 44,834 +0.02(+0.23%)
Dec 27, 2022 8.770 8.790 8.770 8.770 24,868 -0.02(-0.23%)
Dec 23, 2022 8.790 8.810 8.780 8.790 17,675 -0.02(-0.17%)
Dec 22, 2022 8.805 8.820 8.800 8.805 18,555 +0.00(+0.00%)
Dec 21, 2022 8.790 8.830 8.790 8.805 71,623 +0.03(+0.28%)
Dec 20, 2022 8.790 8.790 8.770 8.780 32,503 -0.01(-0.06%)
Dec 19, 2022 8.797 8.810 8.770 8.785 23,593 -0.01(-0.12%)
Dec 16, 2022 8.795 8.820 8.780 8.795 22,311 -0.04(-0.45%)
Dec 15, 2022 8.820 8.850 8.820 8.835 15,196 +0.03(+0.34%)
Dec 14, 2022 8.859 8.859 8.780 8.805 7,851 -0.03(-0.34%)
Dec 13, 2022 8.850 8.860 8.830 8.835 11,659 +0.04(+0.45%)
Dec 12, 2022 8.820 8.820 8.790 8.795 91,881 -0.01(-0.11%)
Dec 09, 2022 8.800 8.820 8.790 8.805 38,423 +0.02(+0.17%)
Dec 08, 2022 8.790 8.800 8.780 8.790 8,332 -0.04(-0.40%)
Dec 07, 2022 8.830 8.830 8.810 8.825 8,128 +0.02(+0.23%)
Dec 06, 2022 8.800 8.818 8.800 8.805 10,335 +0.03(+0.34%)
Dec 05, 2022 8.780 8.790 8.770 8.775 6,892 -0.04(-0.45%)
Dec 02, 2022 8.785 8.819 8.770 8.815 14,493 +0.00(+0.00%)
Dec 01, 2022 8.790 8.820 8.790 8.815 22,041 +0.03(+0.34%)
Nov 30, 2022 8.770 8.790 8.740 8.785 6,649 +0.04(+0.46%)
Nov 29, 2022 8.770 8.770 8.730 8.745 15,807 -0.01(-0.06%)
Nov 28, 2022 8.757 8.770 8.740 8.750 11,548 +0.00(+0.00%)
Nov 25, 2022 8.740 8.762 8.740 8.750 4,332 -0.02(-0.23%)
Nov 23, 2022 8.740 8.790 8.730 8.770 12,563 +0.04(+0.51%)
Nov 22, 2022 8.770 8.770 8.685 8.725 145,426 +0.02(+0.17%)
Nov 21, 2022 8.710 8.750 8.690 8.710 185,968 -0.01(-0.11%)
Nov 18, 2022 8.720 8.750 8.700 8.720 37,220 +0.01(+0.06%)
Nov 17, 2022 8.690 8.720 8.680 8.715 15,026 -0.02(-0.23%)
Nov 16, 2022 8.710 8.735 8.710 8.735 14,565 +0.01(+0.11%)
Nov 15, 2022 8.730 8.730 8.720 8.725 13,684 +0.00(+0.06%)
Nov 14, 2022 8.720 8.740 8.710 8.720 45,384 -0.01(-0.17%)
Nov 11, 2022 8.720 8.740 8.700 8.735 59,764 -0.03(-0.34%)
Nov 10, 2022 8.730 8.780 8.730 8.765 31,957 +0.11(+1.21%)
Nov 09, 2022 8.664 8.670 8.610 8.660 54,188 +0.00(+0.00%)
Nov 08, 2022 8.690 8.690 8.650 8.660 39,262 +0.02(+0.17%)
Nov 07, 2022 8.650 8.660 8.620 8.645 24,921 -0.01(-0.06%)
Nov 04, 2022 8.640 8.660 8.640 8.650 140,755 +0.02(+0.18%)
Nov 03, 2022 8.620 8.670 8.590 8.635 134,198 -0.02(-0.17%)
Nov 02, 2022 8.670 8.690 8.620 8.650 83,136 +0.00(+0.00%)
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.