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 )

9.184 +0.052 (+0.57%)
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 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 (%)
Mar 31, 2023 8.083 8.130 8.083 8.130 21,294 +0.02(+0.29%)
Mar 30, 2023 8.120 8.130 8.074 8.106 15,818 +0.01(+0.17%)
Mar 29, 2023 8.083 8.125 8.065 8.093 23,301 +0.00(+0.06%)
Mar 28, 2023 8.120 8.139 8.088 8.088 30,039 +0.01(+0.17%)
Mar 27, 2023 8.065 8.111 8.065 8.074 19,060 -0.01(-0.11%)
Mar 24, 2023 8.120 8.148 8.083 8.083 22,410 +0.02(+0.23%)
Mar 23, 2023 8.148 8.148 8.065 8.065 21,134 -0.08(-0.96%)
Mar 22, 2023 8.083 8.156 8.065 8.143 15,990 +0.01(+0.17%)
Mar 21, 2023 8.093 8.130 8.083 8.130 9,670 +0.04(+0.55%)
Mar 20, 2023 8.130 8.148 8.074 8.085 19,738 -0.07(-0.83%)
Mar 17, 2023 8.158 8.185 8.139 8.152 29,220 +0.04(+0.51%)
Mar 16, 2023 8.065 8.111 8.037 8.111 14,532 -0.04(-0.45%)
Mar 15, 2023 8.167 8.167 8.093 8.148 20,612 +0.01(+0.09%)
Mar 14, 2023 8.122 8.150 8.076 8.141 36,002 +0.01(+0.17%)
Mar 13, 2023 8.178 8.214 8.127 8.127 55,467 -0.06(-0.68%)
Mar 10, 2023 8.196 8.196 8.168 8.182 22,108 +0.02(+0.23%)
Mar 09, 2023 8.168 8.168 8.150 8.164 18,353 +0.02(+0.28%)
Mar 08, 2023 8.141 8.159 8.132 8.141 50,451 +0.00(+0.00%)
Mar 07, 2023 8.141 8.150 8.132 8.141 14,802 +0.00(+0.05%)
Mar 06, 2023 8.132 8.159 8.132 8.136 26,209 -0.01(-0.17%)
Mar 03, 2023 8.168 8.168 8.132 8.150 171,994 +0.00(+0.00%)
Mar 02, 2023 8.141 8.168 8.122 8.150 20,486 +0.01(+0.17%)
Mar 01, 2023 8.122 8.141 8.104 8.136 25,064 -0.00(-0.06%)
Feb 28, 2023 8.122 8.159 8.122 8.141 14,469 -0.00(-0.06%)
Feb 27, 2023 8.150 8.154 8.132 8.146 10,791 +0.01(+0.12%)
Feb 24, 2023 8.113 8.150 8.095 8.136 58,248 -0.01(-0.17%)
Feb 23, 2023 8.150 8.168 8.150 8.150 3,318 +0.00(+0.00%)
Feb 22, 2023 8.168 8.168 8.141 8.150 18,477 +0.03(+0.33%)
Feb 21, 2023 8.141 8.141 8.113 8.123 20,660 -0.04(-0.50%)
Feb 17, 2023 8.168 8.168 8.141 8.164 15,022 +0.01(+0.11%)
Feb 16, 2023 8.132 8.168 8.132 8.155 7,298 +0.03(+0.40%)
Feb 15, 2023 8.168 8.168 8.122 8.122 6,869 -0.02(-0.31%)
Feb 14, 2023 8.141 8.147 8.132 8.147 10,328 -0.03(-0.37%)
Feb 13, 2023 8.141 8.177 8.141 8.177 45,986 -0.00(-0.06%)
Feb 10, 2023 8.196 8.205 8.182 8.182 3,835 +0.00(+0.06%)
Feb 09, 2023 8.196 8.205 8.159 8.177 30,803 -0.03(-0.34%)
Feb 08, 2023 8.196 8.214 8.168 8.205 55,310 +0.01(+0.11%)
Feb 07, 2023 8.196 8.196 8.168 8.196 219,301 +0.03(+0.31%)
Feb 06, 2023 8.173 8.179 8.170 8.170 3,057 +0.02(+0.19%)
Feb 03, 2023 8.177 8.177 8.141 8.155 137,899 -0.03(-0.34%)
Feb 02, 2023 8.196 8.196 8.177 8.182 111,818 +0.01(+0.11%)
Feb 01, 2023 8.159 8.173 8.131 8.173 17,237 +0.00(+0.06%)
Jan 31, 2023 8.150 8.168 8.150 8.168 16,896 +0.03(+0.39%)
Jan 30, 2023 8.146 8.150 8.132 8.136 3,427 -0.00(-0.06%)
Jan 27, 2023 8.150 8.159 8.141 8.141 11,677 +0.01(+0.11%)
Jan 26, 2023 8.122 8.132 8.113 8.132 24,458 +0.01(+0.11%)
Jan 25, 2023 8.132 8.141 8.113 8.122 23,172 -0.03(-0.34%)
Jan 24, 2023 8.150 8.150 8.132 8.150 30,285 +0.05(+0.57%)
Jan 23, 2023 8.122 8.122 8.104 8.104 125,574 -0.01(-0.11%)
Jan 20, 2023 8.122 8.122 8.104 8.113 95,557 +0.00(+0.00%)
Jan 19, 2023 8.122 8.122 8.104 8.113 7,343 -0.03(-0.39%)
Jan 18, 2023 8.168 8.168 8.132 8.145 24,786 +0.04(+0.45%)
Jan 17, 2023 8.104 8.113 8.104 8.109 13,507 +0.03(+0.32%)
Jan 13, 2023 8.074 8.101 8.074 8.083 11,135 -0.01(-0.17%)
Jan 12, 2023 8.083 8.097 8.083 8.097 25,816 +0.02(+0.23%)
Jan 11, 2023 8.083 8.083 8.065 8.078 13,125 +0.00(+0.06%)
Jan 10, 2023 8.065 8.083 8.046 8.074 60,573 +0.00(+0.06%)
Jan 09, 2023 8.092 8.092 8.069 8.069 24,174 -0.01(-0.11%)
Jan 06, 2023 8.019 8.078 8.019 8.078 34,602 +0.05(+0.63%)
Jan 05, 2023 8.028 8.037 8.019 8.028 3,454 -0.02(-0.23%)
Jan 04, 2023 8.059 8.059 8.037 8.046 15,331 +0.00(+0.00%)
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.