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 )

9.110 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Oct 31, 2019 9.730 9.745 9.720 9.745 9,075 +0.01(+0.15%)
Oct 30, 2019 9.740 9.740 9.704 9.730 1,354 +0.03(+0.31%)
Oct 29, 2019 9.716 9.716 9.700 9.700 1,830 +0.02(+0.21%)
Oct 28, 2019 9.693 9.700 9.660 9.680 10,671 -0.01(-0.10%)
Oct 25, 2019 9.780 9.780 9.680 9.690 23,900 -0.03(-0.26%)
Oct 24, 2019 9.660 9.716 9.660 9.715 9,958 -0.02(-0.21%)
Oct 23, 2019 9.735 9.735 9.735 9.735 4 +0.00(+0.05%)
Oct 22, 2019 9.770 9.770 9.670 9.730 31,251 +0.04(+0.46%)
Oct 21, 2019 9.680 9.700 9.680 9.685 6,507 -0.05(-0.51%)
Oct 18, 2019 9.740 9.740 9.723 9.735 3,900 +0.01(+0.10%)
Oct 17, 2019 9.730 9.748 9.710 9.725 4,226 -0.01(-0.10%)
Oct 16, 2019 9.740 9.750 9.730 9.735 20,428 +0.04(+0.41%)
Oct 15, 2019 9.705 9.705 9.695 9.695 2,920 -0.04(-0.46%)
Oct 14, 2019 9.745 9.745 9.730 9.740 9,646 +0.03(+0.31%)
Oct 11, 2019 9.740 9.740 9.700 9.710 21,300 -0.00(-0.05%)
Oct 10, 2019 9.720 9.730 9.690 9.715 12,850 -0.07(-0.77%)
Oct 09, 2019 9.790 9.800 9.780 9.790 12,326 -0.01(-0.11%)
Oct 08, 2019 9.790 9.801 9.790 9.801 340 +0.02(+0.16%)
Oct 07, 2019 9.780 9.789 9.780 9.785 976 -0.02(-0.20%)
Oct 04, 2019 9.810 9.810 9.805 9.805 1,800 -0.01(-0.07%)
Oct 03, 2019 9.805 9.812 9.805 9.812 400 +0.04(+0.37%)
Oct 02, 2019 9.780 9.780 9.775 9.775 12,810 +0.03(+0.36%)
Oct 01, 2019 9.750 9.750 9.720 9.740 3,738 +0.00(+0.02%)
Sep 30, 2019 9.910 9.910 9.710 9.738 11,519 +0.01(+0.08%)
Sep 27, 2019 9.740 9.740 9.720 9.730 24,500 -0.00(-0.05%)
Sep 26, 2019 9.741 9.760 9.720 9.735 5,322 +0.05(+0.57%)
Sep 25, 2019 9.710 9.719 9.650 9.680 4,756 -0.09(-0.91%)
Sep 24, 2019 9.750 9.769 9.750 9.769 195 +0.05(+0.51%)
Sep 23, 2019 9.760 9.760 9.712 9.720 35,593 -0.04(-0.41%)
Sep 20, 2019 9.680 9.760 9.680 9.760 40,600 +0.04(+0.41%)
Sep 19, 2019 9.726 9.736 9.690 9.720 40,860 -0.03(-0.31%)
Sep 18, 2019 9.760 9.800 9.740 9.750 2,495 -0.01(-0.10%)
Sep 17, 2019 9.760 9.770 9.743 9.760 3,796 -0.05(-0.51%)
Sep 16, 2019 9.880 9.880 9.784 9.810 5,402 +0.10(+1.03%)
Sep 13, 2019 9.870 9.870 9.696 9.710 44,200 -0.02(-0.24%)
Sep 12, 2019 9.731 9.735 9.718 9.733 11,344 -0.01(-0.07%)
Sep 11, 2019 9.760 9.760 9.740 9.740 27,510 +0.05(+0.47%)
Sep 10, 2019 9.700 9.720 9.695 9.695 17,648 +0.01(+0.11%)
Sep 09, 2019 9.700 9.700 9.670 9.684 20,869 -0.06(-0.62%)
Sep 06, 2019 9.720 9.757 9.720 9.745 2,300 +0.08(+0.83%)
Sep 05, 2019 9.690 9.690 9.660 9.665 17,151 -0.07(-0.67%)
Sep 04, 2019 9.710 9.730 9.690 9.730 12,500 +0.06(+0.58%)
Sep 03, 2019 9.670 9.690 9.670 9.674 2,183 -0.00(-0.01%)
Aug 30, 2019 9.670 9.675 9.650 9.675 42,100 +0.03(+0.35%)
Aug 29, 2019 9.630 9.650 9.610 9.641 25,681 -0.03(-0.30%)
Aug 28, 2019 9.690 9.690 9.630 9.670 46,757 -0.03(-0.26%)
Aug 27, 2019 9.708 9.708 9.660 9.695 140,301 +0.04(+0.36%)
Aug 26, 2019 9.673 9.698 9.640 9.660 6,006 -0.04(-0.41%)
Aug 23, 2019 9.550 9.705 9.550 9.700 900 +0.05(+0.57%)
Aug 22, 2019 9.650 9.650 9.645 9.645 1,608 -0.01(-0.05%)
Aug 21, 2019 9.660 9.660 9.630 9.650 154,842 -0.01(-0.10%)
Aug 20, 2019 9.650 9.660 9.640 9.660 4,571 +0.08(+0.84%)
Aug 19, 2019 9.570 9.600 9.560 9.580 12,332 +0.01(+0.06%)
Aug 16, 2019 9.570 9.580 9.550 9.574 125,400 -0.09(-0.89%)
Aug 15, 2019 9.650 9.660 9.630 9.660 31,998 -0.05(-0.51%)
Aug 14, 2019 9.690 9.940 9.690 9.710 46,730 +0.04(+0.46%)
Aug 13, 2019 9.540 9.689 9.540 9.665 82,607 -0.06(-0.57%)
Aug 12, 2019 9.710 9.720 9.690 9.720 382,289 +0.08(+0.83%)
Aug 09, 2019 9.660 9.720 9.640 9.640 601,800 -0.03(-0.32%)
Aug 08, 2019 9.653 9.671 9.645 9.671 7,563 -0.06(-0.57%)
Aug 07, 2019 9.770 9.770 9.726 9.726 1,237,192 -0.03(-0.35%)
Aug 06, 2019 9.755 9.770 9.755 9.760 911 -0.08(-0.80%)
Aug 05, 2019 9.820 9.850 9.815 9.839 13,949 +0.01(+0.09%)
Aug 02, 2019 9.810 9.830 9.810 9.830 7,300 -0.08(-0.81%)
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.