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 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2021 9.580 9.555 9.560 9.575 23,754 +0.02(+0.21%)
Nov 29, 2021 9.540 9.560 9.540 9.555 20,847 -0.07(-0.73%)
Nov 26, 2021 9.626 9.630 9.625 9.625 700 +0.04(+0.36%)
Nov 24, 2021 9.570 9.590 9.570 9.590 16,031 +0.04(+0.42%)
Nov 23, 2021 9.551 9.560 9.540 9.550 23,401 +0.01(+0.05%)
Nov 22, 2021 9.590 9.590 9.540 9.545 48,382 -0.07(-0.78%)
Nov 19, 2021 9.631 9.631 9.620 9.620 9,821 +0.01(+0.16%)
Nov 18, 2021 9.595 9.605 9.600 9.605 18,896 -0.01(-0.10%)
Nov 17, 2021 9.610 9.615 9.605 9.615 9,236 +0.03(+0.26%)
Nov 16, 2021 9.610 9.620 9.580 9.590 19,496 +0.01(+0.08%)
Nov 15, 2021 9.605 9.605 9.580 9.582 30,594 -0.01(-0.09%)
Nov 12, 2021 9.610 9.630 9.590 9.591 29,591 -0.03(-0.30%)
Nov 11, 2021 9.630 9.630 9.620 9.620 6,023 +0.01(+0.16%)
Nov 10, 2021 9.640 9.605 20,531 -0.05(-0.57%)
Nov 09, 2021 9.680 9.700 9.660 9.660 25,536 +0.01(+0.10%)
Nov 08, 2021 9.660 9.670 9.650 9.650 27,422 -0.03(-0.26%)
Nov 05, 2021 9.670 9.680 9.670 9.675 15,834 +0.01(+0.14%)
Nov 04, 2021 9.646 9.670 9.634 9.662 56,759 +0.06(+0.64%)
Nov 03, 2021 9.650 9.650 9.600 9.600 35,022 -0.07(-0.72%)
Nov 02, 2021 9.630 9.670 9.630 9.670 107,475 +0.06(+0.62%)
Nov 01, 2021 9.610 9.610 9.600 9.610 1,116 -0.02(-0.20%)
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%)
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.