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: 2:31 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, 2023 8.890 8.900 8.870 8.880 14,687 -0.00(-0.00%)
Oct 30, 2023 8.850 8.890 8.850 8.880 6,767 +0.03(+0.34%)
Oct 27, 2023 8.890 8.895 8.850 8.850 37,616 -0.01(-0.11%)
Oct 26, 2023 8.880 8.900 8.860 8.860 9,798 -0.02(-0.23%)
Oct 25, 2023 8.880 8.898 8.880 8.880 3,108 +0.02(+0.23%)
Oct 24, 2023 8.840 8.900 8.840 8.860 36,975 -0.01(-0.11%)
Oct 23, 2023 8.900 8.900 8.860 8.870 8,543 +0.00(+0.00%)
Oct 20, 2023 8.850 8.890 8.850 8.870 30,239 +0.03(+0.34%)
Oct 19, 2023 8.840 8.880 8.840 8.840 5,926 -0.02(-0.28%)
Oct 18, 2023 8.858 8.871 8.850 8.865 12,116 +0.04(+0.51%)
Oct 17, 2023 8.900 8.900 8.817 8.820 20,584 -0.08(-0.90%)
Oct 16, 2023 8.925 8.925 8.900 8.900 34,743 +0.01(+0.11%)
Oct 13, 2023 8.940 8.940 8.880 8.890 11,853 -0.01(-0.17%)
Oct 12, 2023 8.925 8.930 8.900 8.905 9,576 +0.00(+0.01%)
Oct 11, 2023 8.900 8.908 8.890 8.905 9,095 +0.00(+0.05%)
Oct 10, 2023 8.900 8.918 8.890 8.900 40,685 +0.01(+0.11%)
Oct 09, 2023 8.905 8.919 8.890 8.890 4,225 -0.01(-0.17%)
Oct 06, 2023 8.900 8.920 8.890 8.905 58,803 +0.01(+0.17%)
Oct 05, 2023 8.930 8.930 8.880 8.890 38,977 -0.02(-0.22%)
Oct 04, 2023 8.900 8.910 8.890 8.910 7,493 +0.00(+0.06%)
Oct 03, 2023 8.920 8.920 8.900 8.905 9,627 +0.00(+0.06%)
Oct 02, 2023 8.920 8.930 8.900 8.900 24,856 +0.00(+0.00%)
Sep 29, 2023 8.920 8.920 8.900 8.900 42,218 +0.01(+0.11%)
Sep 28, 2023 8.880 8.900 8.880 8.890 9,860 -0.03(-0.39%)
Sep 27, 2023 8.940 8.940 8.900 8.925 29,185 -0.01(-0.06%)
Sep 26, 2023 8.900 8.940 8.900 8.930 21,235 +0.04(+0.45%)
Sep 25, 2023 8.880 8.930 8.890 8.890 41,845 -0.03(-0.34%)
Sep 22, 2023 8.890 8.930 8.890 8.920 27,763 +0.01(+0.06%)
Sep 21, 2023 8.915 8.930 8.900 8.915 11,626 +0.00(+0.05%)
Sep 20, 2023 8.890 8.920 8.890 8.910 1,186 -0.01(-0.11%)
Sep 19, 2023 8.910 8.940 8.900 8.920 12,213 +0.01(+0.11%)
Sep 18, 2023 8.880 8.926 8.880 8.910 8,320 +0.04(+0.45%)
Sep 15, 2023 8.920 8.920 8.867 8.870 173,704 -0.00(-0.06%)
Sep 14, 2023 8.864 8.900 8.840 8.875 44,355 -0.07(-0.78%)
Sep 13, 2023 8.945 8.970 8.920 8.945 107,913 -0.00(-0.05%)
Sep 12, 2023 8.944 8.970 8.940 8.950 5,097 +0.01(+0.17%)
Sep 11, 2023 8.950 8.960 8.930 8.935 3,214 +0.03(+0.28%)
Sep 08, 2023 8.940 8.950 8.906 8.910 5,967 +0.02(+0.17%)
Sep 07, 2023 8.890 8.948 8.640 8.895 42,369 +0.07(+0.85%)
Sep 06, 2023 8.880 8.880 8.810 8.820 12,881 -0.07(-0.79%)
Sep 05, 2023 9.020 9.020 8.890 8.890 19,393 -0.04(-0.39%)
Sep 01, 2023 8.944 8.944 8.925 8.925 508 +0.02(+0.17%)
Aug 31, 2023 8.940 8.950 8.890 8.910 9,329 -0.03(-0.34%)
Aug 30, 2023 8.890 8.990 8.890 8.940 36,529 -0.01(-0.11%)
Aug 29, 2023 8.930 8.980 8.910 8.950 44,349 +0.02(+0.23%)
Aug 28, 2023 8.870 9.080 8.870 8.930 42,872 +0.03(+0.39%)
Aug 25, 2023 8.870 8.895 8.870 8.895 7,992 +0.01(+0.11%)
Aug 24, 2023 8.880 8.920 8.870 8.885 442,268 +0.00(+0.00%)
Aug 23, 2023 8.887 8.910 8.860 8.885 8,922 +0.02(+0.22%)
Aug 22, 2023 8.880 8.890 8.860 8.865 3,592 -0.03(-0.34%)
Aug 21, 2023 8.898 8.910 8.860 8.895 85,279 +0.01(+0.11%)
Aug 18, 2023 8.860 8.910 8.860 8.885 8,560 +0.04(+0.51%)
Aug 17, 2023 8.830 8.880 8.830 8.840 12,820 -0.01(-0.12%)
Aug 16, 2023 8.860 8.900 8.850 8.850 53,543 -0.06(-0.67%)
Aug 15, 2023 8.920 8.940 8.901 8.910 6,312 +0.03(+0.34%)
Aug 14, 2023 8.960 8.960 8.850 8.880 16,713 -0.05(-0.51%)
Aug 11, 2023 8.880 8.960 8.880 8.925 22,118 +0.00(+0.00%)
Aug 10, 2023 8.970 8.970 8.920 8.925 6,647 -0.00(-0.05%)
Aug 09, 2023 8.930 8.937 8.920 8.930 3,131 +0.02(+0.22%)
Aug 08, 2023 8.940 8.950 8.840 8.910 18,733 -0.01(-0.11%)
Aug 07, 2023 8.930 8.950 8.900 8.920 417,189 +0.04(+0.45%)
Aug 04, 2023 8.880 8.920 8.880 8.880 10,656 -0.02(-0.21%)
Aug 03, 2023 8.910 8.910 8.890 8.899 21,353 +0.01(+0.08%)
Aug 02, 2023 8.910 8.930 8.890 8.892 20,170 -0.01(-0.09%)
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.