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 )

9.185 +0.010 (+0.11%)
Official Closing Price Updated: 8:00 PM EST, Nov 8, 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, 2022 7.845 7.863 7.818 7.858 7,433 +0.04(+0.46%)
Nov 29, 2022 7.845 7.845 7.809 7.822 17,671 -0.00(-0.06%)
Nov 28, 2022 7.833 7.845 7.818 7.827 12,910 +0.00(+0.00%)
Nov 25, 2022 7.818 7.838 7.818 7.827 4,842 -0.02(-0.23%)
Nov 23, 2022 7.818 7.863 7.809 7.845 14,044 +0.04(+0.51%)
Nov 22, 2022 7.845 7.845 7.769 7.805 162,578 +0.01(+0.17%)
Nov 21, 2022 7.791 7.827 7.773 7.791 207,901 -0.01(-0.11%)
Nov 18, 2022 7.800 7.827 7.782 7.800 41,609 +0.00(+0.06%)
Nov 17, 2022 7.773 7.800 7.764 7.796 16,798 -0.02(-0.23%)
Nov 16, 2022 7.791 7.813 7.791 7.813 16,282 +0.01(+0.11%)
Nov 15, 2022 7.809 7.809 7.800 7.804 15,297 +0.03(+0.44%)
Nov 14, 2022 7.771 7.788 7.762 7.771 50,929 -0.01(-0.17%)
Nov 11, 2022 7.771 7.788 7.753 7.784 67,066 -0.03(-0.34%)
Nov 10, 2022 7.779 7.824 7.779 7.811 35,861 +0.09(+1.21%)
Nov 09, 2022 7.721 7.726 7.672 7.717 60,809 +0.00(+0.00%)
Nov 08, 2022 7.744 7.744 7.708 7.717 44,059 +0.01(+0.17%)
Nov 07, 2022 7.708 7.717 7.681 7.704 27,966 -0.00(-0.06%)
Nov 04, 2022 7.699 7.717 7.699 7.708 157,954 +0.01(+0.18%)
Nov 03, 2022 7.682 7.726 7.655 7.695 150,595 -0.01(-0.17%)
Nov 02, 2022 7.726 7.744 7.681 7.708 93,294 +0.00(+0.00%)
Nov 01, 2022 7.699 7.726 7.690 7.708 43,755 +0.02(+0.23%)
Oct 31, 2022 7.699 7.708 7.681 7.690 211,426 -0.02(-0.29%)
Oct 28, 2022 7.717 7.735 7.708 7.713 17,652 -0.02(-0.29%)
Oct 27, 2022 7.762 7.762 7.717 7.735 26,399 +0.02(+0.23%)
Oct 26, 2022 7.726 7.735 7.708 7.717 45,970 -0.01(-0.12%)
Oct 25, 2022 7.753 7.753 7.708 7.726 143,221 +0.02(+0.29%)
Oct 24, 2022 7.699 7.726 7.692 7.704 201,765 -0.02(-0.23%)
Oct 21, 2022 7.695 7.726 7.690 7.721 65,273 +0.04(+0.58%)
Oct 20, 2022 7.637 7.717 7.637 7.677 93,901 +0.00(+0.00%)
Oct 19, 2022 7.655 7.683 7.655 7.677 22,125 -0.01(-0.12%)
Oct 18, 2022 7.690 7.699 7.672 7.686 21,510 -0.01(-0.17%)
Oct 17, 2022 7.690 7.699 7.681 7.699 24,996 +0.04(+0.47%)
Oct 14, 2022 7.690 7.690 7.646 7.664 23,982 -0.02(-0.21%)
Oct 13, 2022 7.666 7.693 7.649 7.680 39,970 -0.01(-0.11%)
Oct 12, 2022 7.631 7.702 7.631 7.689 34,746 +0.00(+0.00%)
Oct 11, 2022 7.711 7.720 7.684 7.689 17,586 -0.01(-0.17%)
Oct 10, 2022 7.704 7.704 7.675 7.702 61,693 +0.01(+0.17%)
Oct 07, 2022 7.720 7.720 7.684 7.689 61,237 -0.02(-0.29%)
Oct 06, 2022 7.702 7.737 7.693 7.711 24,392 +0.01(+0.12%)
Oct 05, 2022 7.702 7.720 7.684 7.702 118,112 -0.05(-0.63%)
Oct 04, 2022 7.711 7.766 7.711 7.751 102,724 +0.01(+0.17%)
Oct 03, 2022 7.666 7.737 7.666 7.737 55,375 +0.07(+0.87%)
Sep 30, 2022 7.702 7.711 7.671 7.671 73,231 +0.00(+0.06%)
Sep 29, 2022 7.675 7.675 7.649 7.666 58,063 -0.11(-1.36%)
Sep 28, 2022 7.791 7.791 7.711 7.772 153,441 +0.04(+0.50%)
Sep 27, 2022 7.746 7.755 7.728 7.733 207,754 +0.00(+0.06%)
Sep 26, 2022 7.755 7.755 7.711 7.728 103,041 -0.04(-0.57%)
Sep 23, 2022 7.782 7.791 7.764 7.773 29,475 -0.01(-0.17%)
Sep 22, 2022 7.817 7.817 7.773 7.786 28,628 -0.04(-0.51%)
Sep 21, 2022 7.808 7.835 7.800 7.826 52,179 +0.00(+0.06%)
Sep 20, 2022 7.822 7.835 7.808 7.822 21,061 +0.00(+0.06%)
Sep 19, 2022 7.826 7.844 7.817 7.817 26,319 -0.04(-0.45%)
Sep 16, 2022 7.844 7.871 7.826 7.853 225,685 +0.02(+0.23%)
Sep 15, 2022 7.817 7.862 7.817 7.835 13,842 -0.03(-0.34%)
Sep 14, 2022 7.862 7.871 7.862 7.862 6,401 -0.02(-0.28%)
Sep 13, 2022 7.879 7.897 7.863 7.884 58,582 -0.01(-0.17%)
Sep 12, 2022 7.915 7.915 7.897 7.897 7,811 -0.01(-0.09%)
Sep 09, 2022 7.903 7.924 7.897 7.905 64,120 -0.00(-0.02%)
Sep 08, 2022 7.897 7.915 7.888 7.906 52,992 -0.01(-0.11%)
Sep 07, 2022 7.906 7.933 7.897 7.915 24,732 +0.05(+0.68%)
Sep 06, 2022 7.888 7.888 7.853 7.862 30,514 -0.03(-0.39%)
Sep 02, 2022 7.844 7.915 7.844 7.893 39,729 +0.04(+0.56%)
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.