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 )

9.090 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
May 31, 2019 9.940 9.946 9.910 9.946 2,200 +0.02(+0.21%)
May 30, 2019 9.860 9.940 9.860 9.925 17,722 +0.00(+0.02%)
May 29, 2019 9.930 9.930 9.915 9.923 1,453 -0.04(-0.37%)
May 28, 2019 9.940 9.960 9.930 9.960 9,566 +0.05(+0.50%)
May 24, 2019 9.910 9.920 9.820 9.910 42,800 -0.06(-0.63%)
May 23, 2019 9.980 9.983 9.955 9.973 2,396 +0.02(+0.23%)
May 22, 2019 9.980 9.980 9.940 9.950 9,647 +0.00(+0.00%)
May 21, 2019 9.930 9.960 9.930 9.950 13,914 +0.02(+0.16%)
May 20, 2019 9.931 9.940 9.920 9.934 7,462 -0.01(-0.11%)
May 17, 2019 9.880 9.969 9.880 9.945 7,500 +0.00(+0.00%)
May 16, 2019 9.940 9.960 9.930 9.945 179,171 -0.01(-0.10%)
May 15, 2019 9.940 9.970 9.940 9.955 77,751 -0.04(-0.40%)
May 14, 2019 9.995 10.01 9.980 9.995 21,096 +0.00(+0.00%)
May 13, 2019 10.01 10.01 9.980 9.995 6,830 +0.00(+0.05%)
May 10, 2019 9.960 10.00 9.960 9.990 5,900 -0.02(-0.15%)
May 09, 2019 10.00 10.01 9.990 10.01 5,748 -0.01(-0.09%)
May 08, 2019 10.02 10.03 10.00 10.01 4,009 +0.01(+0.09%)
May 07, 2019 10.30 10.30 10.00 10.00 19,809 -0.02(-0.15%)
May 06, 2019 10.02 10.03 10.00 10.02 57,790 +0.00(+0.00%)
May 03, 2019 10.06 10.06 9.990 10.02 76,300 +0.02(+0.20%)
May 02, 2019 10.00 10.02 9.955 10.00 1,693,697 +0.01(+0.10%)
May 01, 2019 9.950 10.01 9.950 9.990 13,057 -0.00(-0.03%)
Apr 30, 2019 9.995 10.02 9.970 9.993 192,930 -0.00(-0.02%)
Apr 29, 2019 9.960 10.01 9.960 9.995 88,957 -0.01(-0.05%)
Apr 26, 2019 10.00 10.03 9.990 10.00 99,600 -0.01(-0.10%)
Apr 25, 2019 10.00 10.03 9.990 10.01 62,744 +0.00(+0.00%)
Apr 24, 2019 9.990 10.03 9.990 10.01 17,146 -0.01(-0.05%)
Apr 23, 2019 10.01 10.02 9.990 10.02 13,702 +0.00(+0.00%)
Apr 22, 2019 10.00 10.03 9.990 10.02 21,530 +0.02(+0.15%)
Apr 18, 2019 10.01 10.01 9.990 10.00 10,100 -0.02(-0.20%)
Apr 17, 2019 10.02 10.03 10.01 10.02 9,161 +0.00(+0.00%)
Apr 16, 2019 10.02 10.03 10.01 10.02 9,041 +0.01(+0.10%)
Apr 15, 2019 9.980 10.02 9.980 10.01 14,693 -0.03(-0.25%)
Apr 12, 2019 10.04 10.05 10.00 10.04 15,700 +0.02(+0.15%)
Apr 11, 2019 10.02 10.03 10.01 10.02 10,715 -0.01(-0.10%)
Apr 10, 2019 10.03 10.05 10.01 10.03 248,623 +0.02(+0.18%)
Apr 09, 2019 9.900 10.02 9.900 10.01 14,088 -0.03(-0.33%)
Apr 08, 2019 10.03 10.05 10.03 10.04 17,431 +0.03(+0.25%)
Apr 05, 2019 10.01 10.03 9.990 10.02 14,200 -0.01(-0.05%)
Apr 04, 2019 10.07 10.07 10.01 10.03 6,693 +0.00(+0.00%)
Apr 03, 2019 10.03 10.04 10.01 10.03 41,571 +0.00(+0.00%)
Apr 02, 2019 10.00 10.04 10.00 10.03 6,482 +0.05(+0.49%)
Apr 01, 2019 9.971 9.990 9.970 9.976 4,376 -0.01(-0.11%)
Mar 29, 2019 9.980 10.02 9.975 9.986 67,600 -0.00(-0.04%)
Mar 28, 2019 9.990 10.01 9.970 9.990 12,788 +0.00(+0.00%)
Mar 27, 2019 9.990 10.02 9.970 9.990 19,110 -0.01(-0.10%)
Mar 26, 2019 9.980 10.02 9.980 10.00 53,414 -0.01(-0.06%)
Mar 25, 2019 9.991 10.03 9.990 10.01 28,502 +0.01(+0.06%)
Mar 22, 2019 12.00 12.00 9.980 10.00 15,300 +0.00(+0.00%)
Mar 21, 2019 10.00 10.03 9.990 10.00 26,716 -0.01(-0.13%)
Mar 20, 2019 10.00 10.02 10.00 10.01 53,318 -0.00(-0.03%)
Mar 19, 2019 10.00 10.03 10.00 10.02 14,592 +0.01(+0.06%)
Mar 18, 2019 10.00 10.03 9.990 10.01 14,743 -0.01(-0.10%)
Mar 15, 2019 10.00 10.04 10.00 10.02 20,300 -0.02(-0.20%)
Mar 14, 2019 10.01 10.06 10.01 10.04 8,307 +0.01(+0.10%)
Mar 13, 2019 10.01 10.05 10.01 10.03 128,733 +0.00(+0.00%)
Mar 12, 2019 10.04 10.05 10.00 10.03 23,316 +0.01(+0.10%)
Mar 11, 2019 10.01 10.05 10.00 10.02 19,920 +0.01(+0.10%)
Mar 08, 2019 10.02 10.05 10.01 10.01 9,900 -0.03(-0.30%)
Mar 07, 2019 10.04 10.06 10.02 10.04 20,260 +0.02(+0.20%)
Mar 06, 2019 10.02 10.06 10.01 10.02 12,466 -0.01(-0.14%)
Mar 05, 2019 10.02 10.06 10.01 10.03 20,316 +0.01(+0.14%)
Mar 04, 2019 10.02 10.03 10.00 10.02 9,771 -0.01(-0.05%)
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.