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%)
Official Closing Price Updated: 6:30 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 (%)
Mar 31, 2021 8.480 8.480 8.402 8.415 18,485 -0.00(-0.05%)
Mar 30, 2021 8.393 8.445 8.385 8.419 63,048 +0.02(+0.21%)
Mar 29, 2021 8.428 8.428 8.398 8.401 48,430 -0.02(-0.21%)
Mar 26, 2021 8.411 8.428 8.393 8.419 103,328 +0.01(+0.10%)
Mar 25, 2021 8.428 8.428 8.393 8.411 35,489 +0.00(+0.00%)
Mar 24, 2021 8.376 8.428 8.376 8.411 40,697 -0.00(-0.04%)
Mar 23, 2021 8.428 8.428 8.385 8.414 17,941 +0.01(+0.09%)
Mar 22, 2021 8.406 8.419 8.406 8.406 88,176 -0.01(-0.15%)
Mar 19, 2021 8.428 8.428 8.393 8.419 45,487 +0.04(+0.43%)
Mar 18, 2021 8.385 8.393 8.376 8.383 128,672 -0.02(-0.23%)
Mar 17, 2021 8.393 8.419 8.359 8.402 49,307 +0.00(+0.00%)
Mar 16, 2021 8.393 8.419 8.376 8.402 56,956 -0.01(-0.15%)
Mar 15, 2021 8.436 8.436 8.393 8.415 49,695 +0.06(+0.76%)
Mar 12, 2021 8.373 8.382 8.330 8.352 59,652 -0.04(-0.52%)
Mar 11, 2021 8.392 8.408 8.365 8.395 32,357 -0.01(-0.15%)
Mar 10, 2021 8.416 8.425 8.382 8.408 447,110 -0.01(-0.15%)
Mar 09, 2021 8.421 8.434 8.399 8.421 32,270 +0.06(+0.67%)
Mar 08, 2021 8.399 8.399 8.356 8.365 33,672 -0.03(-0.31%)
Mar 05, 2021 8.408 8.416 8.371 8.391 444,276 +0.01(+0.15%)
Mar 04, 2021 8.391 8.408 8.356 8.378 450,151 +0.00(+0.00%)
Mar 03, 2021 8.339 8.408 8.339 8.378 92,331 -0.03(-0.36%)
Mar 02, 2021 8.408 8.425 8.382 8.408 254,025 +0.01(+0.16%)
Mar 01, 2021 8.451 8.451 8.365 8.395 27,492 -0.06(-0.71%)
Feb 26, 2021 8.416 8.460 8.415 8.455 26,936 +0.11(+1.29%)
Feb 25, 2021 8.373 8.382 8.330 8.347 18,008 -0.06(-0.72%)
Feb 24, 2021 8.391 8.425 8.382 8.408 71,343 -0.01(-0.12%)
Feb 23, 2021 8.430 8.434 8.399 8.418 209,208 +0.02(+0.22%)
Feb 22, 2021 8.391 8.425 8.391 8.399 366,128 +0.01(+0.10%)
Feb 19, 2021 8.408 8.416 8.382 8.391 310,981 -0.03(-0.31%)
Feb 18, 2021 8.407 8.432 8.399 8.416 65,222 -0.02(-0.26%)
Feb 17, 2021 8.425 8.447 8.425 8.438 11,580 +0.03(+0.36%)
Feb 16, 2021 8.408 8.425 8.391 8.408 42,039 -0.01(-0.13%)
Feb 12, 2021 8.419 8.436 8.419 8.419 26,377 -0.03(-0.31%)
Feb 11, 2021 8.454 8.454 8.419 8.445 25,926 +0.00(+0.00%)
Feb 10, 2021 8.462 8.462 8.428 8.445 21,322 +0.01(+0.09%)
Feb 09, 2021 8.428 8.450 8.428 8.437 19,832 -0.00(-0.04%)
Feb 08, 2021 8.445 8.462 8.433 8.441 19,138 +0.02(+0.21%)
Feb 05, 2021 8.445 8.445 8.422 8.423 13,767 +0.00(+0.05%)
Feb 04, 2021 8.419 8.434 8.419 8.419 19,946 -0.00(-0.05%)
Feb 03, 2021 8.412 8.436 8.410 8.423 103,599 +0.00(+0.00%)
Feb 02, 2021 8.428 8.436 8.417 8.423 44,126 -0.01(-0.10%)
Feb 01, 2021 8.402 8.436 8.402 8.432 98,405 +0.02(+0.20%)
Jan 29, 2021 8.417 8.436 8.393 8.415 270,366 -0.01(-0.15%)
Jan 28, 2021 8.419 8.436 8.419 8.428 17,503 +0.01(+0.10%)
Jan 27, 2021 8.441 8.453 8.419 8.419 14,863 -0.01(-0.15%)
Jan 26, 2021 8.384 8.436 8.384 8.432 9,820 -0.01(-0.10%)
Jan 25, 2021 8.419 8.454 8.419 8.441 60,977 +0.02(+0.26%)
Jan 22, 2021 8.428 8.445 8.419 8.419 32,161 -0.00(-0.05%)
Jan 21, 2021 8.393 8.436 8.393 8.423 14,625 -0.01(-0.15%)
Jan 20, 2021 8.432 8.449 8.423 8.436 165,165 +0.00(+0.00%)
Jan 19, 2021 8.438 8.449 8.415 8.436 87,623 +0.00(+0.05%)
Jan 15, 2021 8.432 8.441 8.432 8.432 41,901 +0.01(+0.16%)
Jan 14, 2021 8.432 8.449 8.415 8.418 85,415 -0.04(-0.47%)
Jan 13, 2021 8.431 8.458 8.431 8.458 43,768 +0.03(+0.41%)
Jan 12, 2021 8.406 8.432 8.397 8.423 29,080 +0.02(+0.21%)
Jan 11, 2021 8.415 8.432 8.406 8.406 30,637 -0.03(-0.36%)
Jan 08, 2021 8.432 8.449 8.415 8.436 1,526,845 +0.00(+0.05%)
Jan 07, 2021 8.423 8.432 8.415 8.432 343,786 +0.03(+0.31%)
Jan 06, 2021 8.397 8.415 8.397 8.406 22,286 -0.03(-0.31%)
Jan 05, 2021 8.441 8.449 8.430 8.432 6,220 +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.