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 )

9.120 +0.010 (+0.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 4, 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 30, 2020 9.760 9.770 9.740 9.750 7,800 -0.01(-0.05%)
Oct 29, 2020 9.780 9.783 9.750 9.755 13,471 -0.02(-0.20%)
Oct 28, 2020 9.781 9.781 9.760 9.775 2,612 -0.02(-0.20%)
Oct 27, 2020 9.795 9.809 9.780 9.795 1,494,049 +0.01(+0.05%)
Oct 26, 2020 9.800 9.810 9.770 9.790 17,367 +0.02(+0.20%)
Oct 23, 2020 9.950 9.950 9.770 9.770 3,700 +0.00(+0.05%)
Oct 22, 2020 9.750 9.766 9.750 9.765 24,895 +0.01(+0.05%)
Oct 21, 2020 9.760 9.780 9.750 9.760 8,690 -0.02(-0.15%)
Oct 20, 2020 9.775 9.784 9.760 9.775 15,366 -0.01(-0.10%)
Oct 19, 2020 9.800 9.800 9.770 9.785 25,529 +0.01(+0.15%)
Oct 16, 2020 9.800 9.810 9.770 9.770 70,900 -0.03(-0.31%)
Oct 15, 2020 9.750 9.820 9.750 9.800 17,922 -0.02(-0.25%)
Oct 14, 2020 9.820 9.825 9.810 9.825 1,821 +0.01(+0.11%)
Oct 13, 2020 9.830 9.830 9.800 9.814 310,930 +0.00(+0.04%)
Oct 12, 2020 9.818 9.818 9.810 9.810 3,137 +0.01(+0.10%)
Oct 09, 2020 9.770 9.820 9.770 9.800 2,700 -0.01(-0.10%)
Oct 08, 2020 9.830 9.830 9.810 9.810 57,409 +0.01(+0.05%)
Oct 07, 2020 9.799 9.820 9.790 9.805 14,392 -0.01(-0.15%)
Oct 06, 2020 9.809 9.830 9.790 9.820 89,593 +0.03(+0.31%)
Oct 05, 2020 9.780 9.820 9.780 9.790 178,987 -0.03(-0.26%)
Oct 02, 2020 9.790 9.830 9.790 9.815 23,700 -0.01(-0.10%)
Oct 01, 2020 9.817 9.830 9.807 9.825 6,116 +0.02(+0.20%)
Sep 30, 2020 9.820 9.820 9.790 9.805 15,991 -0.01(-0.10%)
Sep 29, 2020 9.820 9.840 9.810 9.815 57,492 +0.00(+0.00%)
Sep 28, 2020 9.815 9.830 9.815 9.815 20,585 +0.00(+0.05%)
Sep 25, 2020 9.810 9.830 9.800 9.810 17,200 -0.00(-0.05%)
Sep 24, 2020 9.811 9.830 9.790 9.815 1,460,074 +0.00(+0.05%)
Sep 23, 2020 9.830 9.830 9.800 9.810 46,994 -0.01(-0.10%)
Sep 22, 2020 9.830 9.830 9.810 9.820 15,838 +0.00(+0.05%)
Sep 21, 2020 9.820 9.830 9.810 9.815 12,143 +0.02(+0.16%)
Sep 18, 2020 9.830 9.830 9.800 9.800 92,100 -0.02(-0.25%)
Sep 17, 2020 9.820 9.840 9.810 9.825 6,155 +0.01(+0.13%)
Sep 16, 2020 9.810 9.840 9.790 9.813 6,091 -0.01(-0.13%)
Sep 15, 2020 9.810 9.840 9.810 9.825 17,873 +0.00(+0.00%)
Sep 14, 2020 9.835 9.850 9.810 9.825 42,846 -0.01(-0.10%)
Sep 11, 2020 9.810 9.850 9.810 9.835 55,700 +0.02(+0.21%)
Sep 10, 2020 9.800 9.820 9.800 9.814 11,000 -0.01(-0.06%)
Sep 09, 2020 9.831 9.840 9.800 9.820 81,255 -0.02(-0.15%)
Sep 08, 2020 9.820 9.850 9.820 9.835 10,187 +0.04(+0.41%)
Sep 04, 2020 9.795 9.799 9.795 9.795 700 -0.05(-0.56%)
Sep 03, 2020 9.850 9.860 9.840 9.850 46,260 -0.01(-0.10%)
Sep 02, 2020 9.835 9.860 9.835 9.860 17,491 +0.02(+0.20%)
Sep 01, 2020 9.830 9.850 9.820 9.840 29,124 +0.02(+0.20%)
Aug 31, 2020 9.810 9.840 9.810 9.820 18,657 +0.00(+0.04%)
Aug 28, 2020 9.840 9.840 9.800 9.816 18,400 +0.06(+0.62%)
Aug 27, 2020 9.850 9.850 9.755 9.755 7,157 +0.04(+0.36%)
Aug 26, 2020 9.810 9.820 9.720 9.720 44,343 -0.10(-1.02%)
Aug 25, 2020 10.77 10.77 9.790 9.820 12,844 +0.00(+0.00%)
Aug 24, 2020 9.650 9.840 9.650 9.820 168,253 -0.02(-0.15%)
Aug 21, 2020 9.851 9.857 9.820 9.835 16,400 -0.01(-0.10%)
Aug 20, 2020 9.830 9.860 9.830 9.845 35,642 +0.03(+0.30%)
Aug 19, 2020 9.890 9.890 9.815 9.815 51,861 -0.02(-0.25%)
Aug 18, 2020 9.850 9.850 9.820 9.839 214,870 +0.00(+0.04%)
Aug 17, 2020 9.790 9.850 9.790 9.835 14,774 +0.02(+0.20%)
Aug 14, 2020 9.810 9.850 9.800 9.815 6,100 +0.01(+0.15%)
Aug 13, 2020 9.810 9.820 9.780 9.800 8,917 -0.03(-0.29%)
Aug 12, 2020 9.840 9.850 9.825 9.828 10,784 -0.01(-0.10%)
Aug 11, 2020 9.850 9.850 9.810 9.838 15,744 -0.02(-0.17%)
Aug 10, 2020 9.850 9.890 9.850 9.855 20,900 -0.00(-0.05%)
Aug 07, 2020 9.843 9.880 9.843 9.860 25,600 -0.04(-0.40%)
Aug 06, 2020 9.895 9.900 9.881 9.900 1,578 +0.05(+0.46%)
Aug 05, 2020 9.870 9.870 9.850 9.855 53,179 -0.02(-0.21%)
Aug 04, 2020 9.860 9.900 9.860 9.876 17,454 +0.02(+0.16%)
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.