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 (%)
Feb 28, 2020 9.855 9.885 9.850 9.885 700 +0.08(+0.87%)
Feb 27, 2020 9.820 9.820 9.800 9.800 7,824 +0.02(+0.20%)
Feb 26, 2020 9.780 9.820 9.780 9.780 13,708 -0.02(-0.23%)
Feb 25, 2020 9.830 9.830 9.790 9.802 32,753 +0.01(+0.13%)
Feb 24, 2020 9.800 9.800 9.790 9.790 886 +0.03(+0.26%)
Feb 21, 2020 9.760 9.770 9.750 9.765 19,200 +0.02(+0.20%)
Feb 20, 2020 9.752 9.760 9.690 9.745 193,089 +0.01(+0.10%)
Feb 19, 2020 9.570 9.750 9.570 9.735 28,355 -0.03(-0.31%)
Feb 18, 2020 9.880 9.880 9.740 9.765 4,603 +0.02(+0.21%)
Feb 14, 2020 9.730 9.770 9.730 9.745 33,000 +0.00(+0.00%)
Feb 13, 2020 9.750 9.760 9.730 9.745 60,193 +0.00(+0.00%)
Feb 12, 2020 9.738 9.745 9.735 9.745 655 -0.00(-0.01%)
Feb 11, 2020 9.745 9.755 9.745 9.746 907 -0.02(-0.20%)
Feb 10, 2020 9.730 9.770 9.730 9.765 8,158 +0.00(+0.00%)
Feb 07, 2020 9.770 9.780 9.760 9.765 15,700 +0.02(+0.17%)
Feb 06, 2020 9.730 9.748 9.730 9.748 963 +0.02(+0.24%)
Feb 05, 2020 9.720 9.725 9.720 9.725 1,337 -0.00(-0.04%)
Feb 04, 2020 9.740 9.740 9.710 9.729 24,661 -0.02(-0.16%)
Feb 03, 2020 9.750 9.750 9.740 9.745 7,015 -0.03(-0.26%)
Jan 31, 2020 9.750 9.770 9.750 9.770 5,100 +0.03(+0.26%)
Jan 30, 2020 9.745 9.750 9.745 9.745 1,303 +0.00(+0.05%)
Jan 29, 2020 9.743 9.743 9.720 9.740 3,575 +0.02(+0.21%)
Jan 28, 2020 9.730 9.730 9.710 9.720 12,273 -0.03(-0.26%)
Jan 27, 2020 9.749 9.760 9.740 9.745 913 +0.00(+0.00%)
Jan 24, 2020 9.745 9.745 9.745 9.745 100 -0.01(-0.14%)
Jan 23, 2020 9.755 9.759 9.754 9.759 876 +0.01(+0.14%)
Jan 22, 2020 9.746 9.760 9.730 9.745 1,476 -0.01(-0.10%)
Jan 21, 2020 9.730 9.770 9.730 9.755 4,182 +0.04(+0.41%)
Jan 17, 2020 9.730 9.730 9.700 9.715 1,000 -0.02(-0.15%)
Jan 16, 2020 9.735 9.735 9.722 9.730 3,054 -0.02(-0.21%)
Jan 15, 2020 9.730 9.750 9.730 9.750 542 +0.03(+0.26%)
Jan 14, 2020 9.747 9.747 9.725 9.725 623 +0.00(+0.00%)
Jan 13, 2020 9.710 9.725 9.700 9.725 2,765 -0.01(-0.10%)
Jan 10, 2020 9.750 9.750 9.720 9.735 15,000 -0.02(-0.15%)
Jan 09, 2020 9.730 9.750 9.725 9.750 4,227 +0.02(+0.16%)
Jan 08, 2020 9.724 9.735 9.724 9.735 50,414 +0.00(+0.00%)
Jan 07, 2020 9.720 9.735 9.720 9.735 436 +0.00(+0.00%)
Jan 06, 2020 9.736 9.736 9.734 9.735 280 -0.03(-0.31%)
Jan 03, 2020 9.770 9.780 9.750 9.765 12,000 +0.01(+0.10%)
Jan 02, 2020 9.760 9.760 9.740 9.755 3,418 +0.06(+0.62%)
Dec 31, 2019 9.716 9.716 9.680 9.695 5,000 -0.02(-0.21%)
Dec 30, 2019 9.930 9.930 9.696 9.715 4,938 -0.04(-0.41%)
Dec 27, 2019 9.755 9.780 9.755 9.755 4,400 +0.00(+0.00%)
Dec 26, 2019 9.730 9.755 9.730 9.755 190 +0.00(+0.00%)
Dec 24, 2019 9.850 9.850 9.720 9.755 2,800 +0.02(+0.18%)
Dec 23, 2019 9.740 9.748 9.730 9.737 1,919 -0.01(-0.08%)
Dec 20, 2019 9.730 9.745 9.723 9.745 1,300 +0.00(+0.00%)
Dec 19, 2019 9.740 9.745 9.740 9.745 920 +0.01(+0.10%)
Dec 18, 2019 9.740 9.748 9.735 9.735 1,071 -0.02(-0.15%)
Dec 17, 2019 9.745 9.750 9.745 9.750 2,854 +0.03(+0.31%)
Dec 16, 2019 9.740 9.740 9.710 9.720 1,532 -0.07(-0.72%)
Dec 13, 2019 9.770 9.790 9.770 9.790 49,500 +0.06(+0.62%)
Dec 12, 2019 9.730 9.740 9.730 9.730 585 -0.04(-0.46%)
Dec 11, 2019 9.785 9.792 9.770 9.775 51,640 +0.00(+0.05%)
Dec 10, 2019 9.781 9.781 9.770 9.770 1,812 -0.01(-0.15%)
Dec 09, 2019 9.780 9.785 9.770 9.785 5,413 +0.02(+0.20%)
Dec 06, 2019 9.770 9.783 9.750 9.765 134,000 +0.00(+0.05%)
Dec 05, 2019 9.760 9.760 9.760 9.760 1,231 +0.00(+0.01%)
Dec 04, 2019 9.970 9.970 9.759 9.759 4,624 -0.05(-0.52%)
Dec 03, 2019 9.810 9.833 9.790 9.810 9,071 +0.08(+0.82%)
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.