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 )

9.128 +0.018 (+0.20%)
Official Closing Price Updated: 8:00 PM 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 31, 2022 8.640 8.650 8.620 8.630 188,405 -0.03(-0.29%)
Oct 28, 2022 8.660 8.680 8.650 8.655 15,730 -0.02(-0.29%)
Oct 27, 2022 8.710 8.710 8.660 8.680 23,525 +0.02(+0.23%)
Oct 26, 2022 8.670 8.680 8.650 8.660 40,965 -0.01(-0.12%)
Oct 25, 2022 8.700 8.700 8.650 8.670 127,627 +0.03(+0.29%)
Oct 24, 2022 8.640 8.670 8.632 8.645 179,796 -0.02(-0.23%)
Oct 21, 2022 8.635 8.670 8.630 8.665 58,166 +0.05(+0.58%)
Oct 20, 2022 8.570 8.660 8.570 8.615 83,677 +0.00(+0.00%)
Oct 19, 2022 8.590 8.622 8.590 8.615 19,716 -0.01(-0.12%)
Oct 18, 2022 8.630 8.640 8.610 8.625 19,168 -0.02(-0.17%)
Oct 17, 2022 8.630 8.640 8.620 8.640 22,275 +0.04(+0.47%)
Oct 14, 2022 8.630 8.630 8.580 8.600 21,371 -0.05(-0.52%)
Oct 13, 2022 8.630 8.660 8.610 8.645 35,507 -0.01(-0.11%)
Oct 12, 2022 8.590 8.670 8.590 8.655 30,866 +0.00(+0.00%)
Oct 11, 2022 8.680 8.690 8.650 8.655 15,623 -0.01(-0.17%)
Oct 10, 2022 8.673 8.673 8.640 8.670 54,804 +0.02(+0.17%)
Oct 07, 2022 8.690 8.690 8.650 8.655 54,399 -0.03(-0.29%)
Oct 06, 2022 8.670 8.710 8.660 8.680 21,669 +0.01(+0.12%)
Oct 05, 2022 8.670 8.690 8.650 8.670 104,923 -0.05(-0.63%)
Oct 04, 2022 8.680 8.742 8.680 8.725 91,253 +0.01(+0.17%)
Oct 03, 2022 8.630 8.710 8.630 8.710 49,192 +0.08(+0.87%)
Sep 30, 2022 8.670 8.680 8.635 8.635 65,054 +0.00(+0.06%)
Sep 29, 2022 8.640 8.640 8.610 8.630 51,580 -0.12(-1.36%)
Sep 28, 2022 8.770 8.770 8.680 8.749 136,307 +0.04(+0.50%)
Sep 27, 2022 8.720 8.730 8.700 8.705 184,555 +0.01(+0.06%)
Sep 26, 2022 8.730 8.730 8.680 8.700 91,535 -0.05(-0.57%)
Sep 23, 2022 8.760 8.770 8.740 8.750 26,184 -0.02(-0.17%)
Sep 22, 2022 8.800 8.800 8.750 8.765 25,432 -0.04(-0.51%)
Sep 21, 2022 8.790 8.820 8.780 8.810 46,353 +0.00(+0.06%)
Sep 20, 2022 8.805 8.820 8.790 8.805 18,710 +0.01(+0.06%)
Sep 19, 2022 8.810 8.830 8.800 8.800 23,380 -0.04(-0.45%)
Sep 16, 2022 8.830 8.860 8.810 8.840 200,483 +0.02(+0.23%)
Sep 15, 2022 8.800 8.850 8.800 8.820 12,297 -0.06(-0.68%)
Sep 14, 2022 8.880 8.890 8.880 8.880 5,667 -0.02(-0.28%)
Sep 13, 2022 8.900 8.920 8.882 8.905 51,865 -0.02(-0.17%)
Sep 12, 2022 8.940 8.940 8.920 8.920 6,916 -0.01(-0.09%)
Sep 09, 2022 8.926 8.950 8.920 8.928 56,768 -0.00(-0.02%)
Sep 08, 2022 8.920 8.940 8.910 8.930 46,916 -0.01(-0.11%)
Sep 07, 2022 8.930 8.960 8.920 8.940 21,896 +0.06(+0.68%)
Sep 06, 2022 8.910 8.910 8.870 8.880 27,015 -0.03(-0.39%)
Sep 02, 2022 8.860 8.940 8.860 8.915 35,174 +0.05(+0.56%)
Sep 01, 2022 8.760 8.870 8.760 8.865 32,549 -0.00(-0.06%)
Aug 31, 2022 8.900 8.910 8.870 8.870 31,769 -0.05(-0.56%)
Aug 30, 2022 8.910 8.920 8.900 8.920 24,346 +0.01(+0.06%)
Aug 29, 2022 8.920 8.920 8.910 8.915 9,108 -0.01(-0.11%)
Aug 26, 2022 8.930 8.940 8.920 8.925 11,673 -0.06(-0.67%)
Aug 25, 2022 8.960 8.985 8.950 8.985 10,394 +0.04(+0.50%)
Aug 24, 2022 8.810 8.960 8.810 8.940 49,125 -0.03(-0.33%)
Aug 23, 2022 8.960 8.970 8.955 8.970 28,679 +0.03(+0.33%)
Aug 22, 2022 8.970 8.979 8.940 8.940 31,888 -0.02(-0.17%)
Aug 19, 2022 8.950 8.960 8.940 8.955 20,633 -0.04(-0.50%)
Aug 18, 2022 8.990 9.010 8.990 9.000 28,387 +0.03(+0.33%)
Aug 17, 2022 8.950 8.980 8.950 8.970 3,713 -0.01(-0.11%)
Aug 16, 2022 8.994 8.994 8.970 8.980 21,677 -0.01(-0.11%)
Aug 15, 2022 9.000 9.000 8.980 8.990 10,739 -0.03(-0.28%)
Aug 12, 2022 9.000 9.020 9.000 9.015 4,095 +0.04(+0.50%)
Aug 11, 2022 8.990 8.992 8.960 8.970 4,797 -0.02(-0.22%)
Aug 10, 2022 8.990 9.010 8.980 8.990 28,625 +0.06(+0.67%)
Aug 09, 2022 8.950 8.950 8.930 8.930 3,859 -0.02(-0.22%)
Aug 08, 2022 8.940 8.960 8.940 8.950 4,923 +0.05(+0.56%)
Aug 05, 2022 8.880 8.904 8.880 8.900 72,106 -0.05(-0.60%)
Aug 04, 2022 8.940 8.960 8.940 8.953 24,817 +0.01(+0.07%)
Aug 03, 2022 8.920 8.950 8.910 8.947 86,433 +0.06(+0.64%)
Aug 02, 2022 8.901 8.901 8.880 8.890 2,403 -0.02(-0.22%)
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.