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: 10:42 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 29, 2021 9.620 9.630 9.620 9.630 1,630 +0.01(+0.10%)
Oct 28, 2021 9.620 9.630 9.610 9.620 7,093 -0.03(-0.31%)
Oct 27, 2021 9.640 9.660 9.630 9.650 17,833 +0.02(+0.26%)
Oct 26, 2021 9.618 9.625 13,578 +0.01(+0.05%)
Oct 25, 2021 9.610 9.630 9.610 9.620 12,262 +0.00(+0.00%)
Oct 22, 2021 9.600 9.640 9.600 9.620 18,329 +0.03(+0.37%)
Oct 21, 2021 9.597 9.600 9.580 9.585 4,918 -0.01(-0.16%)
Oct 20, 2021 9.620 9.620 9.590 9.600 176,198 +0.01(+0.16%)
Oct 19, 2021 9.590 9.600 9.580 9.585 16,627 -0.02(-0.21%)
Oct 18, 2021 9.590 9.610 9.580 9.605 15,045 +0.01(+0.05%)
Oct 15, 2021 9.610 9.610 9.590 9.600 11,135 -0.04(-0.41%)
Oct 14, 2021 9.640 9.650 9.630 9.640 8,406 -0.00(-0.00%)
Oct 13, 2021 9.630 9.650 9.620 9.640 96,899 -0.00(-0.05%)
Oct 12, 2021 9.620 9.645 9.620 9.645 16,015 +0.03(+0.31%)
Oct 11, 2021 9.614 9.615 9.610 9.615 4,277 +0.01(+0.05%)
Oct 08, 2021 9.630 9.630 9.600 9.610 8,825 -0.02(-0.16%)
Oct 07, 2021 9.630 9.630 9.620 9.625 13,841 -0.03(-0.31%)
Oct 06, 2021 9.650 9.660 9.650 9.655 6,341 +0.01(+0.16%)
Oct 05, 2021 9.650 9.660 9.630 9.640 54,208 -0.02(-0.21%)
Oct 04, 2021 9.610 9.660 9.610 9.660 49,639 -0.01(-0.10%)
Oct 01, 2021 9.660 9.679 9.650 9.670 19,753 +0.04(+0.42%)
Sep 30, 2021 9.620 9.640 9.620 9.630 59,286 -0.00(-0.05%)
Sep 29, 2021 9.710 9.710 9.620 9.635 22,692 +0.03(+0.26%)
Sep 28, 2021 9.600 9.620 9.600 9.610 20,195 -0.03(-0.31%)
Sep 27, 2021 9.650 9.650 9.640 9.640 8,177 -0.00(-0.05%)
Sep 24, 2021 9.640 9.650 9.640 9.645 33,342 +0.01(+0.10%)
Sep 23, 2021 9.650 9.650 9.621 9.635 15,875 -0.04(-0.41%)
Sep 22, 2021 9.670 9.680 9.670 9.675 8,102 -0.00(-0.05%)
Sep 21, 2021 9.680 9.690 9.670 9.680 10,509 -0.02(-0.21%)
Sep 20, 2021 9.690 9.710 9.690 9.700 15,034 +0.02(+0.21%)
Sep 17, 2021 9.680 9.690 9.675 9.680 16,599 +0.00(+0.00%)
Sep 16, 2021 9.670 9.690 9.670 9.680 16,616 -0.01(-0.05%)
Sep 15, 2021 9.680 9.710 9.670 9.685 29,920 -0.04(-0.41%)
Sep 14, 2021 9.710 9.730 9.710 9.725 7,622 +0.00(+0.05%)
Sep 13, 2021 9.700 9.730 9.700 9.720 9,607 +0.03(+0.26%)
Sep 10, 2021 9.700 9.700 9.690 9.695 13,720 -0.04(-0.41%)
Sep 09, 2021 9.710 9.740 9.710 9.735 11,608 +0.02(+0.21%)
Sep 08, 2021 9.700 9.720 9.700 9.715 9,080 +0.03(+0.31%)
Sep 07, 2021 9.690 9.700 9.680 9.685 8,777 -0.02(-0.21%)
Sep 03, 2021 9.700 9.720 9.690 9.705 36,967 -0.01(-0.05%)
Sep 02, 2021 9.700 9.740 9.700 9.710 21,061 +0.01(+0.10%)
Sep 01, 2021 9.700 9.710 9.690 9.700 31,347 +0.02(+0.21%)
Aug 31, 2021 9.680 9.680 9.680 9.680 7,275 -0.02(-0.21%)
Aug 30, 2021 9.680 9.700 9.670 9.700 36,069 +0.01(+0.05%)
Aug 27, 2021 9.670 9.701 9.670 9.695 23,854 +0.02(+0.15%)
Aug 26, 2021 9.680 9.690 9.675 9.680 8,473 +0.01(+0.10%)
Aug 25, 2021 9.670 9.680 9.670 9.670 12,590 +0.00(+0.02%)
Aug 24, 2021 9.670 9.680 9.660 9.668 28,275 -0.00(-0.02%)
Aug 23, 2021 9.680 9.680 9.650 9.670 30,937 -0.01(-0.05%)
Aug 20, 2021 9.675 9.690 9.660 9.675 4,239 -0.01(-0.15%)
Aug 19, 2021 9.610 9.700 9.610 9.690 42,871 +0.02(+0.21%)
Aug 18, 2021 9.600 9.700 9.600 9.670 46,942 -0.01(-0.10%)
Aug 17, 2021 9.670 9.690 9.670 9.680 59,743 -0.01(-0.05%)
Aug 16, 2021 9.691 9.700 9.680 9.685 20,282 -0.01(-0.10%)
Aug 13, 2021 9.691 9.700 9.690 9.695 6,337 +0.02(+0.21%)
Aug 12, 2021 9.670 9.688 9.670 9.675 12,191 -0.01(-0.15%)
Aug 11, 2021 9.610 9.705 9.610 9.690 7,503 +0.00(+0.00%)
Aug 10, 2021 9.720 9.720 9.680 9.690 5,954 +0.01(+0.05%)
Aug 09, 2021 9.690 9.700 9.660 9.685 56,389 +0.02(+0.16%)
Aug 06, 2021 9.682 9.682 9.669 9.669 11,069 -0.02(-0.22%)
Aug 05, 2021 9.690 9.710 9.680 9.690 35,378 -0.02(-0.15%)
Aug 04, 2021 9.730 9.730 9.680 9.705 19,799 -0.01(-0.05%)
Aug 03, 2021 9.730 9.730 9.710 9.710 4,034 +0.01(+0.10%)
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.