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 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 30, 2022 8.736 8.760 8.720 8.750 22,987 -0.04(-0.45%)
Dec 29, 2022 8.790 8.790 8.770 8.790 2,711 -0.00(-0.00%)
Dec 28, 2022 8.820 8.820 8.780 8.790 44,834 +0.02(+0.23%)
Dec 27, 2022 8.770 8.790 8.770 8.770 24,868 -0.02(-0.23%)
Dec 23, 2022 8.790 8.810 8.780 8.790 17,675 -0.02(-0.17%)
Dec 22, 2022 8.805 8.820 8.800 8.805 18,555 +0.00(+0.00%)
Dec 21, 2022 8.790 8.830 8.790 8.805 71,623 +0.03(+0.28%)
Dec 20, 2022 8.790 8.790 8.770 8.780 32,503 -0.01(-0.06%)
Dec 19, 2022 8.797 8.810 8.770 8.785 23,593 -0.01(-0.12%)
Dec 16, 2022 8.795 8.820 8.780 8.795 22,311 -0.04(-0.45%)
Dec 15, 2022 8.820 8.850 8.820 8.835 15,196 +0.03(+0.34%)
Dec 14, 2022 8.859 8.859 8.780 8.805 7,851 -0.03(-0.34%)
Dec 13, 2022 8.850 8.860 8.830 8.835 11,659 +0.04(+0.45%)
Dec 12, 2022 8.820 8.820 8.790 8.795 91,881 -0.01(-0.11%)
Dec 09, 2022 8.800 8.820 8.790 8.805 38,423 +0.02(+0.17%)
Dec 08, 2022 8.790 8.800 8.780 8.790 8,332 -0.04(-0.40%)
Dec 07, 2022 8.830 8.830 8.810 8.825 8,128 +0.02(+0.23%)
Dec 06, 2022 8.800 8.818 8.800 8.805 10,335 +0.03(+0.34%)
Dec 05, 2022 8.780 8.790 8.770 8.775 6,892 -0.04(-0.45%)
Dec 02, 2022 8.785 8.819 8.770 8.815 14,493 +0.00(+0.00%)
Dec 01, 2022 8.790 8.820 8.790 8.815 22,041 +0.03(+0.34%)
Nov 30, 2022 8.770 8.790 8.740 8.785 6,649 +0.04(+0.46%)
Nov 29, 2022 8.770 8.770 8.730 8.745 15,807 -0.01(-0.06%)
Nov 28, 2022 8.757 8.770 8.740 8.750 11,548 +0.00(+0.00%)
Nov 25, 2022 8.740 8.762 8.740 8.750 4,332 -0.02(-0.23%)
Nov 23, 2022 8.740 8.790 8.730 8.770 12,563 +0.04(+0.51%)
Nov 22, 2022 8.770 8.770 8.685 8.725 145,426 +0.02(+0.17%)
Nov 21, 2022 8.710 8.750 8.690 8.710 185,968 -0.01(-0.11%)
Nov 18, 2022 8.720 8.750 8.700 8.720 37,220 +0.01(+0.06%)
Nov 17, 2022 8.690 8.720 8.680 8.715 15,026 -0.02(-0.23%)
Nov 16, 2022 8.710 8.735 8.710 8.735 14,565 +0.01(+0.11%)
Nov 15, 2022 8.730 8.730 8.720 8.725 13,684 +0.00(+0.06%)
Nov 14, 2022 8.720 8.740 8.710 8.720 45,384 -0.01(-0.17%)
Nov 11, 2022 8.720 8.740 8.700 8.735 59,764 -0.03(-0.34%)
Nov 10, 2022 8.730 8.780 8.730 8.765 31,957 +0.11(+1.21%)
Nov 09, 2022 8.664 8.670 8.610 8.660 54,188 +0.00(+0.00%)
Nov 08, 2022 8.690 8.690 8.650 8.660 39,262 +0.02(+0.17%)
Nov 07, 2022 8.650 8.660 8.620 8.645 24,921 -0.01(-0.06%)
Nov 04, 2022 8.640 8.660 8.640 8.650 140,755 +0.02(+0.18%)
Nov 03, 2022 8.620 8.670 8.590 8.635 134,198 -0.02(-0.17%)
Nov 02, 2022 8.670 8.690 8.620 8.650 83,136 +0.00(+0.00%)
Nov 01, 2022 8.640 8.670 8.630 8.650 38,991 +0.02(+0.23%)
Oct 31, 2022 8.640 8.650 8.620 8.630 188,405 -0.03(-0.29%)
Oct 28, 2022 8.660 8.680 8.650 8.655 15,730 -0.02(-0.29%)
Oct 27, 2022 8.710 8.710 8.660 8.680 23,525 +0.02(+0.23%)
Oct 26, 2022 8.670 8.680 8.650 8.660 40,965 -0.01(-0.12%)
Oct 25, 2022 8.700 8.700 8.650 8.670 127,627 +0.03(+0.29%)
Oct 24, 2022 8.640 8.670 8.632 8.645 179,796 -0.02(-0.23%)
Oct 21, 2022 8.635 8.670 8.630 8.665 58,166 +0.05(+0.58%)
Oct 20, 2022 8.570 8.660 8.570 8.615 83,677 +0.00(+0.00%)
Oct 19, 2022 8.590 8.622 8.590 8.615 19,716 -0.01(-0.12%)
Oct 18, 2022 8.630 8.640 8.610 8.625 19,168 -0.02(-0.17%)
Oct 17, 2022 8.630 8.640 8.620 8.640 22,275 +0.04(+0.47%)
Oct 14, 2022 8.630 8.630 8.580 8.600 21,371 -0.05(-0.52%)
Oct 13, 2022 8.630 8.660 8.610 8.645 35,507 -0.01(-0.11%)
Oct 12, 2022 8.590 8.670 8.590 8.655 30,866 +0.00(+0.00%)
Oct 11, 2022 8.680 8.690 8.650 8.655 15,623 -0.01(-0.17%)
Oct 10, 2022 8.673 8.673 8.640 8.670 54,804 +0.02(+0.17%)
Oct 07, 2022 8.690 8.690 8.650 8.655 54,399 -0.03(-0.29%)
Oct 06, 2022 8.670 8.710 8.660 8.680 21,669 +0.01(+0.12%)
Oct 05, 2022 8.670 8.690 8.650 8.670 104,923 -0.05(-0.63%)
Oct 04, 2022 8.680 8.742 8.680 8.725 91,253 +0.01(+0.17%)
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.