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 )

9.105 -0.015 (-0.16%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 18, 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 9.790 9.790 9.700 9.715 16,012 -0.01(-0.05%)
Mar 30, 2021 9.690 9.750 9.680 9.720 54,611 +0.02(+0.21%)
Mar 29, 2021 9.730 9.730 9.695 9.699 41,949 -0.02(-0.21%)
Mar 26, 2021 9.710 9.730 9.690 9.720 89,500 +0.01(+0.10%)
Mar 25, 2021 9.730 9.730 9.690 9.710 30,740 +0.00(+0.00%)
Mar 24, 2021 9.670 9.730 9.670 9.710 35,251 -0.00(-0.04%)
Mar 23, 2021 9.730 9.730 9.680 9.714 15,540 +0.01(+0.09%)
Mar 22, 2021 9.704 9.720 9.704 9.705 76,376 -0.01(-0.15%)
Mar 19, 2021 9.730 9.730 9.690 9.720 39,400 +0.04(+0.43%)
Mar 18, 2021 9.680 9.690 9.670 9.678 111,452 -0.02(-0.23%)
Mar 17, 2021 9.690 9.720 9.650 9.700 42,709 +0.00(+0.00%)
Mar 16, 2021 9.690 9.720 9.670 9.700 49,334 -0.02(-0.15%)
Mar 15, 2021 9.740 9.740 9.690 9.715 43,045 +0.06(+0.62%)
Mar 12, 2021 9.680 9.690 9.630 9.655 51,600 -0.05(-0.52%)
Mar 11, 2021 9.702 9.720 9.670 9.705 27,989 -0.02(-0.15%)
Mar 10, 2021 9.730 9.740 9.690 9.720 386,752 -0.01(-0.15%)
Mar 09, 2021 9.735 9.750 9.710 9.735 27,914 +0.06(+0.67%)
Mar 08, 2021 9.710 9.710 9.660 9.670 29,127 -0.03(-0.31%)
Mar 05, 2021 9.720 9.730 9.677 9.700 384,300 +0.01(+0.15%)
Mar 04, 2021 9.700 9.720 9.660 9.686 389,382 +0.00(+0.00%)
Mar 03, 2021 9.640 9.720 9.640 9.685 79,867 -0.03(-0.36%)
Mar 02, 2021 9.720 9.740 9.690 9.720 219,733 +0.02(+0.16%)
Mar 01, 2021 9.770 9.770 9.670 9.705 23,781 -0.07(-0.71%)
Feb 26, 2021 9.730 9.780 9.729 9.774 23,300 +0.12(+1.29%)
Feb 25, 2021 9.680 9.690 9.630 9.650 15,577 -0.07(-0.72%)
Feb 24, 2021 9.700 9.740 9.690 9.720 61,712 -0.01(-0.12%)
Feb 23, 2021 9.746 9.750 9.710 9.731 180,966 +0.02(+0.22%)
Feb 22, 2021 9.700 9.740 9.700 9.710 316,702 +0.01(+0.10%)
Feb 19, 2021 9.720 9.730 9.690 9.700 269,000 -0.03(-0.31%)
Feb 18, 2021 9.719 9.748 9.710 9.730 56,418 -0.03(-0.26%)
Feb 17, 2021 9.740 9.765 9.740 9.755 10,017 +0.04(+0.36%)
Feb 16, 2021 9.720 9.740 9.700 9.720 36,364 -0.02(-0.21%)
Feb 12, 2021 9.740 9.760 9.740 9.740 22,800 -0.03(-0.31%)
Feb 11, 2021 9.780 9.780 9.740 9.770 22,410 +0.00(+0.00%)
Feb 10, 2021 9.790 9.790 9.750 9.770 18,431 +0.01(+0.09%)
Feb 09, 2021 9.750 9.776 9.750 9.761 17,143 -0.00(-0.04%)
Feb 08, 2021 9.770 9.790 9.757 9.765 16,543 +0.02(+0.21%)
Feb 05, 2021 9.770 9.770 9.743 9.745 11,900 +0.00(+0.05%)
Feb 04, 2021 9.740 9.757 9.740 9.740 17,241 -0.00(-0.05%)
Feb 03, 2021 9.732 9.760 9.730 9.745 89,549 +0.00(+0.00%)
Feb 02, 2021 9.750 9.760 9.737 9.745 38,142 -0.01(-0.10%)
Feb 01, 2021 9.720 9.760 9.720 9.755 85,060 +0.02(+0.20%)
Jan 29, 2021 9.738 9.760 9.710 9.735 233,700 -0.01(-0.15%)
Jan 28, 2021 9.740 9.760 9.740 9.750 15,130 +0.01(+0.10%)
Jan 27, 2021 9.765 9.780 9.740 9.740 12,848 -0.02(-0.15%)
Jan 26, 2021 9.700 9.760 9.700 9.755 8,489 -0.01(-0.10%)
Jan 25, 2021 9.740 9.780 9.740 9.765 52,708 +0.03(+0.26%)
Jan 22, 2021 9.750 9.770 9.740 9.740 27,800 -0.00(-0.05%)
Jan 21, 2021 9.710 9.760 9.710 9.745 12,642 -0.02(-0.20%)
Jan 20, 2021 9.760 9.780 9.750 9.765 142,693 +0.00(+0.00%)
Jan 19, 2021 9.767 9.780 9.740 9.765 75,701 +0.01(+0.05%)
Jan 15, 2021 9.760 9.770 9.760 9.760 36,200 +0.02(+0.16%)
Jan 14, 2021 9.760 9.780 9.740 9.744 73,794 -0.05(-0.47%)
Jan 13, 2021 9.758 9.790 9.758 9.790 37,813 +0.04(+0.41%)
Jan 12, 2021 9.730 9.760 9.720 9.750 25,124 +0.02(+0.21%)
Jan 11, 2021 9.740 9.760 9.730 9.730 26,469 -0.03(-0.36%)
Jan 08, 2021 9.760 9.780 9.740 9.765 1,319,100 +0.00(+0.05%)
Jan 07, 2021 9.750 9.760 9.740 9.760 297,010 +0.03(+0.31%)
Jan 06, 2021 9.720 9.740 9.720 9.730 19,254 -0.03(-0.31%)
Jan 05, 2021 9.770 9.780 9.757 9.760 5,374 +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.