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%)
Official Closing Price Updated: 8:00 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, 2023 8.730 8.780 8.730 8.780 19,717 +0.03(+0.29%)
Mar 30, 2023 8.770 8.780 8.720 8.755 14,647 +0.01(+0.17%)
Mar 29, 2023 8.730 8.775 8.710 8.740 21,575 +0.01(+0.06%)
Mar 28, 2023 8.770 8.790 8.735 8.735 27,814 +0.01(+0.17%)
Mar 27, 2023 8.710 8.760 8.710 8.720 17,649 -0.01(-0.11%)
Mar 24, 2023 8.770 8.800 8.730 8.730 20,750 +0.02(+0.23%)
Mar 23, 2023 8.800 8.800 8.710 8.710 19,569 -0.08(-0.96%)
Mar 22, 2023 8.730 8.809 8.710 8.795 14,806 +0.01(+0.17%)
Mar 21, 2023 8.740 8.780 8.730 8.780 8,954 +0.05(+0.55%)
Mar 20, 2023 8.780 8.800 8.720 8.732 18,276 -0.07(-0.83%)
Mar 17, 2023 8.810 8.840 8.790 8.805 27,056 +0.04(+0.51%)
Mar 16, 2023 8.710 8.760 8.680 8.760 13,456 -0.04(-0.45%)
Mar 15, 2023 8.820 8.820 8.740 8.800 19,086 -0.03(-0.34%)
Mar 14, 2023 8.810 8.840 8.760 8.830 33,192 +0.01(+0.17%)
Mar 13, 2023 8.870 8.910 8.815 8.815 51,138 -0.06(-0.67%)
Mar 10, 2023 8.890 8.890 8.860 8.875 20,383 +0.02(+0.23%)
Mar 09, 2023 8.860 8.860 8.840 8.855 16,921 +0.03(+0.28%)
Mar 08, 2023 8.830 8.850 8.820 8.830 46,513 +0.00(+0.00%)
Mar 07, 2023 8.830 8.840 8.820 8.830 13,647 +0.00(+0.05%)
Mar 06, 2023 8.820 8.850 8.820 8.825 24,164 -0.01(-0.17%)
Mar 03, 2023 8.860 8.860 8.820 8.840 158,569 +0.00(+0.00%)
Mar 02, 2023 8.830 8.860 8.810 8.840 18,887 +0.01(+0.17%)
Mar 01, 2023 8.810 8.830 8.790 8.825 23,108 -0.00(-0.06%)
Feb 28, 2023 8.810 8.850 8.810 8.830 13,340 -0.01(-0.06%)
Feb 27, 2023 8.840 8.844 8.820 8.835 9,949 +0.01(+0.12%)
Feb 24, 2023 8.800 8.840 8.780 8.825 53,702 -0.02(-0.17%)
Feb 23, 2023 8.840 8.860 8.840 8.840 3,059 +0.00(+0.00%)
Feb 22, 2023 8.860 8.860 8.830 8.840 17,035 +0.03(+0.33%)
Feb 21, 2023 8.830 8.830 8.800 8.811 19,048 -0.04(-0.50%)
Feb 17, 2023 8.860 8.860 8.830 8.855 13,850 +0.01(+0.11%)
Feb 16, 2023 8.820 8.860 8.820 8.845 6,729 +0.04(+0.40%)
Feb 15, 2023 8.860 8.860 8.810 8.810 6,333 -0.07(-0.75%)
Feb 14, 2023 8.870 8.877 8.860 8.877 9,479 -0.03(-0.37%)
Feb 13, 2023 8.870 8.910 8.870 8.910 42,206 -0.00(-0.06%)
Feb 10, 2023 8.930 8.940 8.915 8.915 3,520 +0.00(+0.06%)
Feb 09, 2023 8.930 8.940 8.890 8.910 28,271 -0.03(-0.34%)
Feb 08, 2023 8.930 8.950 8.900 8.940 50,763 +0.01(+0.11%)
Feb 07, 2023 8.930 8.930 8.900 8.930 201,272 +0.03(+0.31%)
Feb 06, 2023 8.905 8.912 8.902 8.902 2,806 +0.02(+0.19%)
Feb 03, 2023 8.910 8.910 8.870 8.885 126,562 -0.03(-0.34%)
Feb 02, 2023 8.930 8.930 8.910 8.915 102,625 +0.01(+0.11%)
Feb 01, 2023 8.890 8.905 8.860 8.905 15,820 +0.00(+0.06%)
Jan 31, 2023 8.880 8.900 8.880 8.900 15,507 +0.04(+0.39%)
Jan 30, 2023 8.876 8.880 8.860 8.865 3,146 -0.00(-0.06%)
Jan 27, 2023 8.880 8.890 8.870 8.870 10,717 +0.01(+0.11%)
Jan 26, 2023 8.850 8.860 8.840 8.860 22,448 +0.01(+0.11%)
Jan 25, 2023 8.860 8.870 8.840 8.850 21,267 -0.03(-0.34%)
Jan 24, 2023 8.880 8.880 8.860 8.880 27,796 +0.05(+0.57%)
Jan 23, 2023 8.850 8.850 8.830 8.830 115,250 -0.01(-0.11%)
Jan 20, 2023 8.850 8.850 8.830 8.840 87,701 +0.00(+0.00%)
Jan 19, 2023 8.850 8.850 8.830 8.840 6,740 -0.03(-0.39%)
Jan 18, 2023 8.900 8.900 8.860 8.875 22,749 +0.04(+0.45%)
Jan 17, 2023 8.830 8.840 8.830 8.835 12,397 +0.02(+0.17%)
Jan 13, 2023 8.810 8.840 8.810 8.820 10,205 -0.02(-0.17%)
Jan 12, 2023 8.820 8.835 8.820 8.835 23,659 +0.02(+0.23%)
Jan 11, 2023 8.820 8.820 8.800 8.815 12,029 +0.00(+0.06%)
Jan 10, 2023 8.800 8.820 8.780 8.810 55,512 +0.01(+0.06%)
Jan 09, 2023 8.830 8.830 8.805 8.805 22,154 -0.01(-0.11%)
Jan 06, 2023 8.750 8.815 8.750 8.815 31,711 +0.05(+0.63%)
Jan 05, 2023 8.760 8.770 8.750 8.760 3,166 -0.02(-0.23%)
Jan 04, 2023 8.794 8.794 8.770 8.780 14,050 +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.