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 )

9.205 -0.005 (-0.05%)
Streaming Delayed Price Updated: 1:33 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 8.412 8.421 8.412 8.412 10,548 +0.01(+0.10%)
Dec 30, 2021 8.412 8.421 8.377 8.403 165,200 +0.01(+0.10%)
Dec 29, 2021 8.386 8.395 8.377 8.395 3,631 -0.02(-0.21%)
Dec 28, 2021 8.421 8.422 8.412 8.412 7,780 +0.00(+0.00%)
Dec 27, 2021 8.420 8.420 8.403 8.412 13,107 +0.01(+0.10%)
Dec 23, 2021 8.411 8.411 8.386 8.403 8,284 +0.00(+0.00%)
Dec 22, 2021 8.386 8.403 8.386 8.403 44,995 +0.03(+0.31%)
Dec 21, 2021 8.368 8.403 8.359 8.377 56,586 -0.02(-0.21%)
Dec 20, 2021 8.386 8.412 8.386 8.394 23,498 -0.03(-0.32%)
Dec 17, 2021 8.430 8.430 8.412 8.421 21,337 +0.01(+0.10%)
Dec 16, 2021 8.412 8.412 8.403 8.412 21,660 +0.03(+0.31%)
Dec 15, 2021 8.377 8.395 8.377 8.386 11,434 -0.02(-0.19%)
Dec 14, 2021 8.402 8.402 8.384 8.402 21,075 -0.02(-0.21%)
Dec 13, 2021 8.410 8.427 8.410 8.419 20,844 +0.04(+0.52%)
Dec 10, 2021 8.402 8.410 8.375 8.375 20,975 -0.03(-0.31%)
Dec 09, 2021 8.393 8.402 8.393 8.402 9,510 +0.03(+0.31%)
Dec 08, 2021 8.393 8.393 8.375 8.375 3,493 -0.01(-0.10%)
Dec 07, 2021 8.384 8.397 8.384 8.384 19,602 +0.00(+0.00%)
Dec 06, 2021 8.375 8.384 8.375 8.384 8,574 -0.04(-0.52%)
Dec 03, 2021 8.393 8.435 8.393 8.428 68,804 +0.04(+0.47%)
Dec 02, 2021 8.395 8.402 8.384 8.388 15,907 +0.01(+0.16%)
Dec 01, 2021 8.375 8.384 8.349 8.375 84,059 -0.01(-0.16%)
Nov 30, 2021 8.393 8.371 8.375 8.388 27,114 +0.02(+0.21%)
Nov 29, 2021 8.358 8.375 8.358 8.371 23,795 -0.06(-0.73%)
Nov 26, 2021 8.433 8.437 8.432 8.432 799 +0.03(+0.36%)
Nov 24, 2021 8.384 8.402 8.384 8.402 18,298 +0.04(+0.42%)
Nov 23, 2021 8.367 8.375 8.358 8.367 26,711 +0.00(+0.05%)
Nov 22, 2021 8.402 8.402 8.358 8.362 55,225 -0.07(-0.78%)
Nov 19, 2021 8.437 8.437 8.428 8.428 11,210 +0.01(+0.16%)
Nov 18, 2021 8.406 8.415 8.410 8.415 21,568 -0.01(-0.10%)
Nov 17, 2021 8.419 8.423 8.415 8.423 10,542 +0.02(+0.26%)
Nov 16, 2021 8.419 8.428 8.393 8.402 22,253 +0.01(+0.08%)
Nov 15, 2021 8.415 8.415 8.393 8.395 34,921 +0.01(+0.06%)
Nov 12, 2021 8.406 8.423 8.388 8.389 33,829 -0.03(-0.30%)
Nov 11, 2021 8.423 8.423 8.415 8.415 6,885 +0.01(+0.16%)
Nov 10, 2021 8.432 8.402 23,471 -0.05(-0.57%)
Nov 09, 2021 8.467 8.485 8.450 8.450 29,193 +0.01(+0.10%)
Nov 08, 2021 8.450 8.458 8.441 8.441 31,350 -0.02(-0.26%)
Nov 05, 2021 8.458 8.467 8.458 8.463 18,102 +0.01(+0.14%)
Nov 04, 2021 8.438 8.458 8.427 8.451 64,889 +0.05(+0.64%)
Nov 03, 2021 8.441 8.441 8.397 8.397 40,038 -0.06(-0.72%)
Nov 02, 2021 8.423 8.458 8.423 8.458 122,870 +0.05(+0.62%)
Nov 01, 2021 8.406 8.406 8.397 8.406 1,275 -0.02(-0.20%)
Oct 29, 2021 8.415 8.423 8.415 8.423 1,863 +0.01(+0.10%)
Oct 28, 2021 8.415 8.423 8.406 8.415 8,109 -0.03(-0.31%)
Oct 27, 2021 8.432 8.450 8.423 8.441 20,387 +0.02(+0.26%)
Oct 26, 2021 8.413 8.419 15,522 +0.00(+0.05%)
Oct 25, 2021 8.406 8.423 8.406 8.415 14,018 +0.00(+0.00%)
Oct 22, 2021 8.397 8.432 8.397 8.415 20,954 +0.03(+0.37%)
Oct 21, 2021 8.394 8.397 8.380 8.384 5,622 -0.01(-0.16%)
Oct 20, 2021 8.415 8.415 8.388 8.397 201,437 +0.01(+0.16%)
Oct 19, 2021 8.388 8.397 8.380 8.384 19,008 -0.02(-0.21%)
Oct 18, 2021 8.388 8.406 8.380 8.402 17,200 +0.00(+0.05%)
Oct 15, 2021 8.406 8.406 8.388 8.397 12,730 -0.02(-0.25%)
Oct 14, 2021 8.418 8.427 8.409 8.418 9,626 -0.00(-0.00%)
Oct 13, 2021 8.409 8.427 8.401 8.418 110,963 -0.00(-0.05%)
Oct 12, 2021 8.401 8.423 8.401 8.423 18,339 +0.03(+0.31%)
Oct 11, 2021 8.396 8.396 8.392 8.396 4,897 +0.00(+0.05%)
Oct 08, 2021 8.409 8.409 8.383 8.392 10,105 -0.01(-0.16%)
Oct 07, 2021 8.409 8.409 8.401 8.405 15,849 -0.03(-0.31%)
Oct 06, 2021 8.427 8.436 8.427 8.431 7,261 +0.01(+0.16%)
Oct 05, 2021 8.427 8.436 8.409 8.418 62,075 -0.02(-0.21%)
Oct 04, 2021 8.392 8.436 8.392 8.436 56,843 -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.