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 )

9.210 +0.006 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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, 2023 8.566 8.566 8.556 8.561 11,043 +0.01(+0.11%)
Nov 29, 2023 8.575 8.575 8.547 8.552 10,396 +0.01(+0.11%)
Nov 28, 2023 8.542 8.556 8.528 8.542 24,050 +0.01(+0.17%)
Nov 27, 2023 8.547 8.547 8.518 8.528 8,983 -0.00(-0.05%)
Nov 24, 2023 8.509 8.532 8.509 8.532 583 +0.04(+0.50%)
Nov 22, 2023 8.547 8.547 8.490 8.490 17,136 -0.01(-0.11%)
Nov 21, 2023 8.490 8.528 8.490 8.499 39,085 -0.01(-0.17%)
Nov 20, 2023 8.490 8.528 8.490 8.513 133,440 +0.00(+0.00%)
Nov 17, 2023 8.528 8.547 8.499 8.513 54,736 +0.00(+0.06%)
Nov 16, 2023 8.518 8.518 8.499 8.509 19,538 +0.01(+0.17%)
Nov 15, 2023 8.480 8.499 8.480 8.494 24,187 +0.03(+0.38%)
Nov 14, 2023 8.462 8.490 8.462 8.462 66,272 +0.00(+0.05%)
Nov 13, 2023 8.433 8.468 8.433 8.457 91,412 +0.01(+0.11%)
Nov 10, 2023 8.481 8.481 8.433 8.448 40,466 -0.01(-0.17%)
Nov 09, 2023 8.490 8.490 8.452 8.462 174,435 -0.01(-0.09%)
Nov 08, 2023 8.480 8.480 8.470 8.470 2,856 +0.01(+0.09%)
Nov 07, 2023 8.481 8.481 8.452 8.462 4,038 +0.00(+0.00%)
Nov 06, 2023 8.462 8.462 8.452 8.462 8,448 +0.02(+0.22%)
Nov 03, 2023 8.481 8.481 8.443 8.443 12,828 +0.00(+0.00%)
Nov 02, 2023 8.462 8.462 8.433 8.443 18,605 +0.03(+0.34%)
Nov 01, 2023 8.443 8.443 8.414 8.414 11,316 -0.01(-0.11%)
Oct 31, 2023 8.433 8.443 8.414 8.424 15,482 -0.00(-0.00%)
Oct 30, 2023 8.396 8.433 8.396 8.424 7,133 +0.03(+0.34%)
Oct 27, 2023 8.433 8.438 8.396 8.396 39,652 -0.01(-0.11%)
Oct 26, 2023 8.424 8.443 8.405 8.405 10,328 -0.02(-0.23%)
Oct 25, 2023 8.424 8.441 8.424 8.424 3,276 +0.02(+0.23%)
Oct 24, 2023 8.386 8.443 8.386 8.405 38,976 -0.01(-0.11%)
Oct 23, 2023 8.443 8.443 8.405 8.414 9,005 +0.00(+0.00%)
Oct 20, 2023 8.396 8.433 8.396 8.414 31,876 +0.03(+0.34%)
Oct 19, 2023 8.386 8.424 8.386 8.386 6,246 -0.02(-0.28%)
Oct 18, 2023 8.403 8.416 8.396 8.410 12,771 +0.04(+0.51%)
Oct 17, 2023 8.443 8.443 8.364 8.367 21,698 -0.03(-0.37%)
Oct 16, 2023 8.422 8.422 8.398 8.398 36,818 +0.01(+0.11%)
Oct 13, 2023 8.436 8.436 8.379 8.389 12,561 -0.01(-0.17%)
Oct 12, 2023 8.422 8.427 8.398 8.403 10,147 +0.00(+0.01%)
Oct 11, 2023 8.398 8.406 8.389 8.403 9,638 +0.00(+0.05%)
Oct 10, 2023 8.398 8.415 8.389 8.398 43,115 +0.01(+0.11%)
Oct 09, 2023 8.403 8.416 8.389 8.389 4,477 -0.01(-0.17%)
Oct 06, 2023 8.398 8.417 8.389 8.403 62,315 +0.01(+0.17%)
Oct 05, 2023 8.427 8.427 8.379 8.389 41,305 -0.02(-0.22%)
Oct 04, 2023 8.398 8.408 8.389 8.408 7,940 +0.00(+0.06%)
Oct 03, 2023 8.417 8.417 8.398 8.403 10,202 +0.00(+0.06%)
Oct 02, 2023 8.417 8.427 8.398 8.398 26,340 +0.00(+0.00%)
Sep 29, 2023 8.417 8.417 8.398 8.398 44,739 +0.01(+0.11%)
Sep 28, 2023 8.379 8.398 8.379 8.389 10,448 -0.03(-0.39%)
Sep 27, 2023 8.436 8.436 8.398 8.422 30,928 -0.00(-0.06%)
Sep 26, 2023 8.398 8.436 8.398 8.427 22,503 +0.04(+0.45%)
Sep 25, 2023 8.379 8.427 8.389 8.389 44,344 -0.03(-0.34%)
Sep 22, 2023 8.389 8.427 8.389 8.417 29,421 +0.00(+0.06%)
Sep 21, 2023 8.412 8.427 8.398 8.412 12,320 +0.00(+0.06%)
Sep 20, 2023 8.389 8.417 8.389 8.408 1,256 -0.01(-0.11%)
Sep 19, 2023 8.408 8.436 8.398 8.417 12,942 +0.01(+0.11%)
Sep 18, 2023 8.379 8.423 8.379 8.408 8,816 +0.04(+0.45%)
Sep 15, 2023 8.417 8.417 8.367 8.370 184,079 -0.00(-0.06%)
Sep 14, 2023 8.365 8.398 8.342 8.375 47,004 -0.02(-0.29%)
Sep 13, 2023 8.399 8.423 8.376 8.399 114,924 -0.00(-0.05%)
Sep 12, 2023 8.398 8.423 8.395 8.404 5,428 +0.01(+0.17%)
Sep 11, 2023 8.404 8.413 8.385 8.390 3,422 +0.02(+0.28%)
Sep 08, 2023 8.395 8.404 8.363 8.366 6,354 +0.01(+0.17%)
Sep 07, 2023 8.348 8.402 8.113 8.352 45,121 +0.07(+0.85%)
Sep 06, 2023 8.338 8.338 8.273 8.282 13,717 -0.07(-0.79%)
Sep 05, 2023 8.470 8.470 8.348 8.348 20,652 -0.03(-0.39%)
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.