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, 2022 9.390 9.410 9.390 9.410 56,572 +0.06(+0.65%)
Feb 25, 2022 9.350 9.359 9.320 9.349 49,853 -0.02(-0.17%)
Feb 24, 2022 9.360 9.385 9.360 9.365 45,214 +0.03(+0.27%)
Feb 23, 2022 9.360 9.360 9.340 9.340 5,892 -0.03(-0.27%)
Feb 22, 2022 9.360 9.380 9.360 9.365 18,135 -0.02(-0.21%)
Feb 18, 2022 9.385 0 +0.01(+0.06%)
Feb 17, 2022 9.395 9.400 9.370 9.380 90,001 -0.00(-0.00%)
Feb 16, 2022 9.390 9.390 9.350 9.380 21,392 +0.01(+0.05%)
Feb 15, 2022 9.390 9.390 9.375 9.375 2,980 +0.02(+0.16%)
Feb 14, 2022 9.380 9.380 9.350 9.360 96,988 -0.09(-0.95%)
Feb 11, 2022 9.430 9.460 9.400 9.450 12,508 +0.09(+0.91%)
Feb 10, 2022 9.410 9.410 9.351 9.365 115,082 -0.08(-0.80%)
Feb 09, 2022 9.450 9.450 9.438 9.440 44,283 +0.02(+0.21%)
Feb 08, 2022 9.410 9.440 9.400 9.420 43,463 -0.04(-0.37%)
Feb 07, 2022 9.445 9.470 9.430 9.455 37,104 +0.04(+0.48%)
Feb 04, 2022 9.420 9.430 9.400 9.410 263,690 -0.03(-0.32%)
Feb 03, 2022 9.430 9.450 9.440 67,472 -0.04(-0.37%)
Feb 02, 2022 9.490 9.495 9.475 9.475 3,629 +0.03(+0.27%)
Feb 01, 2022 9.420 9.450 9.420 9.450 56,915 +0.01(+0.16%)
Jan 31, 2022 9.432 9.420 9.435 23,879 -0.01(-0.16%)
Jan 28, 2022 9.430 9.450 9.430 9.450 134,806 -0.05(-0.48%)
Jan 27, 2022 9.505 9.510 9.495 9.495 34,603 +0.07(+0.74%)
Jan 26, 2022 9.489 9.490 9.425 9.425 22,324 -0.05(-0.58%)
Jan 25, 2022 9.490 9.490 9.474 9.480 9,617 -0.01(-0.10%)
Jan 24, 2022 9.500 9.500 9.480 9.490 18,208 -0.02(-0.21%)
Jan 21, 2022 9.520 9.520 9.500 9.510 17,133 +0.01(+0.11%)
Jan 20, 2022 9.500 9.510 9.490 9.500 75,804 -0.02(-0.21%)
Jan 19, 2022 9.510 9.530 9.510 9.520 12,920 +0.07(+0.74%)
Jan 18, 2022 9.480 9.480 9.450 9.450 31,857 -0.02(-0.16%)
Jan 14, 2022 9.465 0 -0.06(-0.63%)
Jan 13, 2022 9.500 9.525 9.500 9.525 9,759 -0.00(-0.05%)
Jan 12, 2022 9.525 9.540 9.525 9.530 66,860 -0.01(-0.10%)
Jan 11, 2022 9.520 9.550 9.510 9.540 14,989 +0.03(+0.32%)
Jan 10, 2022 9.500 9.510 9.500 9.510 24,253 +0.00(+0.00%)
Jan 07, 2022 9.510 9.520 9.500 9.510 20,650 -0.02(-0.21%)
Jan 06, 2022 9.530 9.530 9.510 9.530 21,990 +0.00(+0.00%)
Jan 05, 2022 9.560 9.560 9.520 9.530 20,268 -0.02(-0.21%)
Jan 04, 2022 9.550 9.560 9.540 9.550 138,910 +0.05(+0.53%)
Jan 03, 2022 9.520 9.520 9.500 9.500 6,658 -0.07(-0.73%)
Dec 31, 2021 9.570 9.580 9.570 9.570 9,272 +0.01(+0.10%)
Dec 30, 2021 9.570 9.580 9.530 9.560 145,213 +0.01(+0.10%)
Dec 29, 2021 9.540 9.550 9.530 9.550 3,192 -0.02(-0.21%)
Dec 28, 2021 9.580 9.581 9.570 9.570 6,839 +0.00(+0.00%)
Dec 27, 2021 9.579 9.579 9.560 9.570 11,522 +0.01(+0.10%)
Dec 23, 2021 9.569 9.569 9.540 9.560 7,282 +0.00(+0.00%)
Dec 22, 2021 9.540 9.560 9.540 9.560 39,551 +0.03(+0.31%)
Dec 21, 2021 9.520 9.560 9.510 9.530 49,740 -0.02(-0.21%)
Dec 20, 2021 9.540 9.570 9.540 9.550 20,655 -0.03(-0.32%)
Dec 17, 2021 9.590 9.590 9.570 9.580 18,756 +0.01(+0.10%)
Dec 16, 2021 9.570 9.570 9.560 9.570 19,040 +0.03(+0.31%)
Dec 15, 2021 9.530 9.550 9.530 9.540 10,051 -0.05(-0.52%)
Dec 14, 2021 9.590 9.590 9.570 9.590 18,464 -0.02(-0.21%)
Dec 13, 2021 9.600 9.619 9.600 9.610 18,261 +0.05(+0.52%)
Dec 10, 2021 9.590 9.600 9.560 9.560 18,376 -0.03(-0.31%)
Dec 09, 2021 9.580 9.590 9.580 9.590 8,332 +0.03(+0.31%)
Dec 08, 2021 9.580 9.580 9.560 9.560 3,061 -0.01(-0.10%)
Dec 07, 2021 9.570 9.585 9.570 9.570 17,173 +0.00(+0.00%)
Dec 06, 2021 9.560 9.570 9.560 9.570 7,512 -0.05(-0.52%)
Dec 03, 2021 9.580 9.629 9.580 9.620 60,278 +0.04(+0.47%)
Dec 02, 2021 9.582 9.590 9.570 9.575 13,936 +0.01(+0.16%)
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.