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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 28, 2024 9.100 9.100 9.080 9.095 2,963 +0.00(+0.00%)
May 24, 2024 9.090 9.095 9.080 9.095 13,386 +0.00(+0.00%)
May 23, 2024 9.100 9.100 9.090 9.095 4,716 +0.00(+0.00%)
May 22, 2024 9.090 9.095 9.080 9.095 6,945 +0.01(+0.06%)
May 21, 2024 9.090 9.100 9.080 9.090 16,147 +0.00(+0.05%)
May 20, 2024 9.100 9.100 9.080 9.085 4,415 +0.00(+0.00%)
May 17, 2024 9.090 9.090 9.085 9.085 2,234 +0.00(+0.00%)
May 16, 2024 9.090 9.100 9.080 9.085 18,885 -0.03(-0.38%)
May 15, 2024 9.120 9.130 9.110 9.120 69,991 +0.00(+0.00%)
May 14, 2024 9.120 9.130 9.110 9.120 15,147 +0.01(+0.16%)
May 13, 2024 9.120 9.120 9.100 9.105 10,569 +0.01(+0.05%)
May 10, 2024 9.120 9.120 9.100 9.100 30,443 +0.00(+0.00%)
May 09, 2024 9.120 9.120 9.100 9.100 58,071 -0.01(-0.05%)
May 08, 2024 9.113 9.113 9.100 9.105 9,503 +0.00(+0.00%)
May 07, 2024 9.110 9.110 9.100 9.105 39,333 +0.01(+0.11%)
May 06, 2024 9.100 9.102 9.090 9.095 65,309 -0.01(-0.11%)
May 03, 2024 9.099 9.110 9.090 9.105 15,077 +0.02(+0.22%)
May 02, 2024 9.080 9.090 9.070 9.085 16,615 +0.03(+0.33%)
May 01, 2024 9.050 9.068 8.950 9.055 23,975 +0.01(+0.06%)
Apr 30, 2024 9.020 9.060 9.020 9.050 15,428 -0.00(-0.06%)
Apr 29, 2024 9.065 9.065 9.040 9.055 43,055 +0.00(+0.00%)
Apr 26, 2024 9.040 9.060 9.040 9.055 262,043 +0.02(+0.17%)
Apr 25, 2024 9.070 9.070 8.980 9.040 221,887 -0.02(-0.17%)
Apr 24, 2024 9.070 9.070 9.041 9.055 18,903 -0.00(-0.01%)
Apr 23, 2024 9.040 9.070 9.030 9.056 47,698 +0.01(+0.06%)
Apr 22, 2024 9.050 9.060 9.040 9.050 8,457 +0.02(+0.22%)
Apr 19, 2024 9.040 9.040 9.030 9.030 22,947 -0.01(-0.11%)
Apr 18, 2024 9.059 9.059 9.040 9.040 45,074 -0.06(-0.66%)
Apr 17, 2024 9.130 9.130 9.090 9.100 20,310 +0.01(+0.11%)
Apr 16, 2024 9.100 9.100 9.090 9.090 15,300 +0.00(+0.00%)
Apr 15, 2024 9.090 9.120 9.090 9.090 29,982 -0.01(-0.11%)
Apr 12, 2024 9.100 9.120 9.090 9.100 523,540 -0.01(-0.11%)
Apr 11, 2024 9.080 9.110 9.080 9.110 34,662 -0.01(-0.11%)
Apr 10, 2024 9.090 9.140 9.090 9.120 24,362 +0.00(+0.05%)
Apr 09, 2024 9.105 9.120 9.105 9.115 6,626 +0.00(+0.00%)
Apr 08, 2024 9.100 9.120 9.100 9.115 2,428 -0.00(-0.05%)
Apr 05, 2024 9.130 9.130 9.110 9.120 40,111 +0.00(+0.00%)
Apr 04, 2024 9.210 9.210 9.090 9.120 29,279 +0.00(+0.05%)
Apr 03, 2024 9.130 9.130 9.100 9.115 48,039 -0.03(-0.27%)
Apr 02, 2024 9.120 9.140 9.110 9.140 195,020 +0.03(+0.33%)
Apr 01, 2024 9.110 9.140 9.100 9.110 22,560 +0.01(+0.11%)
Mar 28, 2024 9.111 9.120 9.100 9.100 25,319 -0.01(-0.11%)
Mar 27, 2024 9.100 9.110 9.090 9.110 19,831 +0.01(+0.11%)
Mar 26, 2024 9.130 9.130 9.095 9.100 23,993 -0.01(-0.11%)
Mar 25, 2024 9.120 9.120 9.080 9.110 38,894 +0.01(+0.11%)
Mar 22, 2024 9.120 9.120 9.080 9.100 94,142 -0.01(-0.11%)
Mar 21, 2024 9.120 9.120 9.070 9.110 47,979 +0.01(+0.11%)
Mar 20, 2024 9.090 9.110 9.060 9.100 353,062 +0.00(+0.00%)
Mar 19, 2024 9.060 9.103 9.050 9.100 24,088 +0.00(+0.00%)
Mar 18, 2024 9.100 9.108 9.090 9.100 13,877 +0.00(+0.00%)
Mar 15, 2024 9.057 9.110 9.057 9.100 19,310 +0.01(+0.17%)
Mar 14, 2024 9.068 9.110 9.068 9.085 15,708 -0.06(-0.71%)
Mar 13, 2024 9.120 9.150 9.120 9.150 3,583 +0.00(+0.04%)
Mar 12, 2024 9.130 9.160 9.120 9.146 41,278 +0.01(+0.12%)
Mar 11, 2024 9.150 9.150 9.130 9.135 8,624 -0.00(-0.05%)
Mar 08, 2024 9.130 9.146 9.130 9.140 4,778 +0.01(+0.05%)
Mar 07, 2024 9.110 9.140 9.106 9.135 9,216 -0.02(-0.16%)
Mar 06, 2024 9.130 9.150 9.097 9.150 34,461 +0.02(+0.22%)
Mar 05, 2024 9.100 9.140 9.090 9.130 25,221 +0.00(+0.00%)
Mar 04, 2024 9.130 9.130 9.110 9.130 53,517 +0.03(+0.33%)
Mar 01, 2024 9.100 9.120 9.100 9.100 8,628 +0.00(+0.05%)
Feb 29, 2024 9.070 9.110 9.070 9.095 34,141 -0.01(-0.16%)
Feb 28, 2024 9.064 9.110 9.064 9.110 78,054 +0.02(+0.22%)
Feb 27, 2024 9.070 9.110 9.060 9.090 17,234 -0.01(-0.11%)
Feb 26, 2024 9.100 9.100 9.060 9.100 21,200 +0.00(+0.00%)
Feb 23, 2024 9.070 9.100 9.050 9.100 4,641 +0.02(+0.22%)
Feb 22, 2024 9.070 9.100 9.050 9.080 88,225 +0.02(+0.19%)
Feb 21, 2024 9.040 9.100 9.040 9.063 242,989 -0.02(-0.25%)
Feb 20, 2024 9.020 9.090 9.020 9.085 94,962 +0.04(+0.39%)
Feb 16, 2024 9.090 9.090 9.050 9.050 18,664 -0.02(-0.22%)
Feb 15, 2024 9.050 9.090 9.050 9.070 14,742 -0.02(-0.22%)
Feb 14, 2024 9.108 9.120 9.090 9.090 2,872 -0.02(-0.22%)
Feb 13, 2024 9.110 9.130 9.110 9.110 3,011 +0.01(+0.11%)
Feb 12, 2024 9.100 9.130 9.100 9.100 30,991 -0.02(-0.22%)
Feb 09, 2024 9.130 9.140 9.110 9.120 7,086 -0.01(-0.11%)
Feb 08, 2024 9.150 9.150 9.091 9.130 33,054 +0.01(+0.05%)
Feb 07, 2024 9.110 9.136 9.110 9.125 8,142 +0.01(+0.05%)
Feb 06, 2024 9.100 9.130 9.100 9.120 12,083 +0.02(+0.22%)
Feb 05, 2024 9.130 9.130 9.080 9.100 47,704 -0.02(-0.22%)
Feb 02, 2024 9.120 9.140 9.110 9.120 18,826 +0.00(+0.00%)
Feb 01, 2024 9.100 9.120 9.090 9.120 8,248 +0.01(+0.15%)
Jan 31, 2024 9.119 9.120 9.030 9.107 4,810 -0.01(-0.09%)
Jan 30, 2024 9.110 9.120 9.090 9.115 15,623 +0.02(+0.16%)
Jan 29, 2024 9.085 9.166 9.070 9.100 9,188 -0.01(-0.11%)
Jan 26, 2024 9.080 9.120 9.070 9.110 21,777 +0.00(+0.00%)
Jan 25, 2024 9.080 9.110 9.060 9.110 12,365 +0.02(+0.22%)
Jan 24, 2024 9.090 9.100 9.082 9.090 28,988 +0.00(+0.00%)
Jan 23, 2024 9.070 9.090 9.060 9.090 23,677 +0.01(+0.11%)
Jan 22, 2024 9.090 9.090 9.030 9.080 39,441 +0.01(+0.06%)
Jan 19, 2024 9.090 9.090 9.050 9.075 26,423 +0.00(+0.06%)
Jan 18, 2024 9.080 9.090 9.050 9.070 14,532 -0.03(-0.27%)
Jan 17, 2024 9.116 9.116 9.070 9.095 4,748 +0.00(+0.00%)
Jan 16, 2024 9.080 9.110 9.070 9.095 25,254 +0.02(+0.18%)
Jan 12, 2024 9.100 9.100 9.050 9.078 12,377 +0.01(+0.09%)
Jan 11, 2024 9.070 9.110 9.060 9.070 25,014 +0.01(+0.11%)
Jan 10, 2024 9.062 9.100 9.060 9.060 26,944 +0.03(+0.33%)
Jan 09, 2024 9.070 9.070 9.030 9.030 22,505 -0.02(-0.20%)
Jan 08, 2024 9.080 9.080 9.046 9.048 4,102 +0.00(+0.03%)
Jan 05, 2024 9.050 9.050 9.040 9.045 20,123 +0.00(+0.00%)
Jan 04, 2024 9.040 9.050 9.040 9.045 15,608 +0.02(+0.22%)
Jan 03, 2024 9.030 9.050 9.010 9.025 427,747 +0.01(+0.06%)
Jan 02, 2024 9.060 9.060 9.020 9.020 83,382 -0.02(-0.22%)
Dec 29, 2023 9.034 9.058 9.010 9.040 9,583 +0.01(+0.17%)
Dec 28, 2023 9.057 9.060 9.010 9.025 21,891 +0.00(+0.00%)
Dec 27, 2023 9.030 9.030 9.020 9.025 7,433 +0.01(+0.06%)
Dec 26, 2023 9.020 9.050 8.990 9.020 12,462 +0.01(+0.11%)
Dec 22, 2023 9.030 9.050 8.990 9.010 9,738 +0.01(+0.11%)
Dec 21, 2023 9.030 9.040 8.980 9.000 25,649 -0.00(-0.00%)
Dec 20, 2023 9.000 9.030 8.980 9.000 8,695 +0.00(+0.05%)
Dec 19, 2023 8.995 9.030 8.960 8.995 74,239 +0.03(+0.28%)
Dec 18, 2023 8.990 8.995 8.950 8.970 7,898 +0.01(+0.11%)
Dec 15, 2023 8.960 9.000 8.960 8.960 9,950 +0.00(+0.00%)
Dec 14, 2023 9.010 9.010 8.950 8.960 32,595 -0.06(-0.72%)
Dec 13, 2023 9.038 9.050 9.010 9.025 12,284 +0.00(+0.00%)
Dec 12, 2023 9.010 9.040 9.010 9.025 17,904 +0.01(+0.11%)
Dec 11, 2023 9.028 9.040 9.010 9.015 8,562 -0.00(-0.06%)
Dec 08, 2023 9.057 9.057 9.010 9.020 39,801 -0.01(-0.16%)
Dec 07, 2023 9.020 9.060 9.010 9.035 77,499 -0.00(-0.00%)
Dec 06, 2023 9.060 9.060 9.010 9.035 89,603 -0.00(-0.06%)
Dec 05, 2023 9.000 9.040 9.000 9.040 32,741 +0.03(+0.33%)
Dec 04, 2023 9.000 9.020 9.000 9.010 15,223 +0.03(+0.28%)
Dec 01, 2023 8.990 8.990 8.980 8.985 4,288 +0.01(+0.11%)
Nov 30, 2023 8.980 8.980 8.970 8.975 10,534 +0.01(+0.11%)
Nov 29, 2023 8.990 8.990 8.960 8.965 9,917 +0.01(+0.11%)
Nov 28, 2023 8.955 8.970 8.940 8.955 22,941 +0.02(+0.17%)
Nov 27, 2023 8.960 8.960 8.930 8.940 8,569 -0.00(-0.05%)
Nov 24, 2023 8.920 8.944 8.920 8.944 557 +0.04(+0.50%)
Nov 22, 2023 8.960 8.960 8.900 8.900 16,346 -0.01(-0.11%)
Nov 21, 2023 8.900 8.940 8.900 8.910 37,283 -0.02(-0.17%)
Nov 20, 2023 8.900 8.940 8.900 8.925 127,287 +0.00(+0.00%)
Nov 17, 2023 8.940 8.960 8.910 8.925 52,212 +0.01(+0.06%)
Nov 16, 2023 8.930 8.930 8.910 8.920 18,637 +0.01(+0.17%)
Nov 15, 2023 8.890 8.910 8.890 8.905 23,072 -0.02(-0.17%)
Nov 14, 2023 8.920 8.950 8.920 8.920 62,869 +0.00(+0.05%)
Nov 13, 2023 8.890 8.927 8.890 8.915 86,718 +0.01(+0.11%)
Nov 10, 2023 8.940 8.940 8.890 8.905 38,388 -0.02(-0.17%)
Nov 09, 2023 8.950 8.950 8.910 8.920 165,477 -0.01(-0.09%)
Nov 08, 2023 8.939 8.939 8.928 8.928 2,710 +0.01(+0.09%)
Nov 07, 2023 8.940 8.940 8.910 8.920 3,831 +0.00(+0.00%)
Nov 06, 2023 8.920 8.920 8.910 8.920 8,015 +0.02(+0.22%)
Nov 03, 2023 8.940 8.940 8.900 8.900 12,170 +0.00(+0.00%)
Nov 02, 2023 8.920 8.920 8.890 8.900 17,650 +0.03(+0.34%)
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.