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 )

9.200 UNCHANGED
Streaming Delayed Price Updated: 12:30 PM EDT, Sep 24, 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 (%)
Jun 30, 2021 8.449 8.469 8.434 8.454 11,909 +0.01(+0.08%)
Jun 29, 2021 8.451 8.451 8.425 8.447 11,145 -0.02(-0.20%)
Jun 28, 2021 8.477 8.477 8.443 8.464 13,483 +0.04(+0.51%)
Jun 25, 2021 8.408 8.425 8.408 8.421 68,917 -0.03(-0.36%)
Jun 24, 2021 8.443 8.451 8.443 8.451 10,121 +0.01(+0.15%)
Jun 23, 2021 8.438 8.446 8.425 8.438 6,624 -0.01(-0.10%)
Jun 22, 2021 8.399 8.460 8.399 8.447 44,051 +0.02(+0.26%)
Jun 21, 2021 8.434 8.433 8.390 8.425 57,314 -0.03(-0.39%)
Jun 18, 2021 8.469 8.469 8.443 8.459 23,257 -0.02(-0.27%)
Jun 17, 2021 8.464 8.495 8.460 8.482 97,615 +0.06(+0.68%)
Jun 16, 2021 8.451 8.468 8.424 8.424 8,694 -0.03(-0.32%)
Jun 15, 2021 8.451 8.469 8.425 8.451 46,524 +0.02(+0.27%)
Jun 14, 2021 8.455 8.455 8.411 8.429 36,537 -0.02(-0.21%)
Jun 11, 2021 8.463 8.463 8.429 8.446 11,421 -0.02(-0.21%)
Jun 10, 2021 8.446 8.463 8.437 8.463 25,734 +0.00(+0.00%)
Jun 09, 2021 8.459 8.481 8.447 8.463 618,078 -0.00(-0.05%)
Jun 08, 2021 8.472 8.481 8.455 8.468 115,700 +0.02(+0.24%)
Jun 07, 2021 8.437 8.455 8.437 8.448 25,253 -0.04(-0.49%)
Jun 04, 2021 8.481 8.489 8.470 8.489 16,367 +0.05(+0.62%)
Jun 03, 2021 8.446 8.446 8.429 8.437 7,440 -0.03(-0.31%)
Jun 02, 2021 8.455 8.472 8.455 8.463 17,923 +0.05(+0.62%)
Jun 01, 2021 8.446 8.446 8.411 8.411 9,870 -0.02(-0.20%)
May 28, 2021 8.429 8.446 8.420 8.429 154,842 +0.01(+0.10%)
May 27, 2021 8.411 8.429 8.411 8.420 61,167 -0.01(-0.08%)
May 26, 2021 8.437 8.437 8.420 8.427 15,857 -0.02(-0.25%)
May 25, 2021 8.429 8.455 8.429 8.448 27,155 +0.02(+0.22%)
May 24, 2021 8.446 8.446 8.420 8.429 36,416 +0.01(+0.10%)
May 21, 2021 8.416 8.428 8.403 8.420 19,969 -0.02(-0.25%)
May 20, 2021 8.429 8.455 8.420 8.442 18,993 +0.03(+0.31%)
May 19, 2021 8.412 8.429 8.411 8.416 11,376 +0.00(+0.00%)
May 18, 2021 8.403 8.429 8.403 8.416 12,127 +0.00(+0.00%)
May 17, 2021 8.424 8.429 8.403 8.416 37,809 -0.02(-0.26%)
May 14, 2021 8.433 8.445 8.420 8.437 15,821 -0.00(-0.01%)
May 13, 2021 8.447 8.447 8.430 8.438 9,889 +0.04(+0.46%)
May 12, 2021 8.404 8.404 8.395 8.399 11,957 -0.03(-0.36%)
May 11, 2021 8.438 8.438 8.412 8.430 131,384 +0.00(+0.00%)
May 10, 2021 8.447 8.464 8.430 8.430 31,104 -0.01(-0.10%)
May 07, 2021 8.462 8.462 8.430 8.438 21,501 -0.00(-0.03%)
May 06, 2021 8.430 8.456 8.421 8.441 44,397 +0.00(+0.03%)
May 05, 2021 8.430 8.447 8.421 8.438 19,872 +0.00(+0.00%)
May 04, 2021 8.464 8.464 8.430 8.438 39,425 +0.00(+0.00%)
May 03, 2021 8.516 8.516 8.404 8.438 22,562 +0.02(+0.26%)
Apr 30, 2021 8.395 8.438 8.395 8.417 6,111 +0.05(+0.57%)
Apr 29, 2021 8.247 8.403 8.247 8.369 42,763 -0.03(-0.31%)
Apr 28, 2021 8.417 8.430 8.386 8.395 21,574 -0.03(-0.31%)
Apr 27, 2021 8.430 8.430 8.369 8.421 228,650 -0.00(-0.00%)
Apr 26, 2021 8.438 8.438 8.421 8.421 34,862 +0.00(+0.00%)
Apr 23, 2021 8.415 8.430 8.415 8.421 7,495 +0.00(+0.00%)
Apr 22, 2021 8.421 8.430 8.404 8.421 16,727 -0.01(-0.10%)
Apr 21, 2021 8.430 8.430 8.412 8.430 19,595 -0.02(-0.21%)
Apr 20, 2021 8.430 8.447 8.421 8.447 45,833 +0.03(+0.31%)
Apr 19, 2021 8.378 8.430 8.378 8.421 34,237 -0.00(-0.02%)
Apr 16, 2021 8.430 8.430 8.421 8.422 58,691 -0.03(-0.34%)
Apr 15, 2021 8.448 8.464 8.438 8.451 18,760 +0.05(+0.54%)
Apr 14, 2021 8.471 8.471 8.393 8.406 43,492 -0.03(-0.31%)
Apr 13, 2021 8.419 8.436 8.414 8.432 30,735 +0.01(+0.15%)
Apr 12, 2021 8.445 8.445 8.393 8.419 22,268 +0.00(+0.05%)
Apr 09, 2021 8.411 8.419 8.393 8.415 31,056 -0.02(-0.21%)
Apr 08, 2021 8.432 8.445 8.419 8.432 61,356 +0.03(+0.36%)
Apr 07, 2021 8.411 8.454 8.402 8.402 56,320 -0.05(-0.61%)
Apr 06, 2021 8.497 8.497 8.428 8.454 123,822 +0.02(+0.21%)
Apr 05, 2021 8.428 8.436 8.402 8.436 28,581 -0.03(-0.31%)
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.