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 )

9.120 UNCHANGED
Streaming Delayed Price Updated: 10:37 AM 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 (%)
Jul 30, 2021 9.705 9.723 9.680 9.702 4,870 +0.03(+0.33%)
Jul 29, 2021 9.660 9.690 9.650 9.670 19,546 -0.03(-0.26%)
Jul 28, 2021 9.685 9.710 9.670 9.695 12,526 -0.01(-0.15%)
Jul 27, 2021 9.694 9.728 9.694 9.710 10,310 +0.02(+0.21%)
Jul 26, 2021 9.710 9.710 9.690 9.690 6,433 +0.01(+0.06%)
Jul 23, 2021 9.685 9.710 9.660 9.685 7,275 -0.03(-0.31%)
Jul 22, 2021 9.708 9.730 9.690 9.715 33,741 +0.05(+0.55%)
Jul 21, 2021 9.680 9.680 9.640 9.662 7,272 +0.01(+0.12%)
Jul 20, 2021 9.710 9.710 9.650 9.650 39,646 -0.10(-0.98%)
Jul 19, 2021 9.730 9.760 9.729 9.746 20,153 +0.05(+0.53%)
Jul 16, 2021 9.700 9.700 9.670 9.695 71,738 -0.02(-0.21%)
Jul 15, 2021 9.710 9.730 9.700 9.715 11,537 -0.04(-0.41%)
Jul 14, 2021 9.760 9.760 9.730 9.755 6,543 +0.04(+0.46%)
Jul 13, 2021 9.750 9.750 9.700 9.710 14,349 -0.02(-0.20%)
Jul 12, 2021 9.720 9.740 9.720 9.730 11,661 +0.02(+0.26%)
Jul 09, 2021 9.705 9.710 9.700 9.705 12,985 -0.04(-0.41%)
Jul 08, 2021 9.740 9.760 9.720 9.745 3,446 -0.01(-0.05%)
Jul 07, 2021 9.744 9.770 9.740 9.750 10,584 -0.01(-0.15%)
Jul 06, 2021 9.750 9.765 9.748 9.765 9,344 +0.02(+0.20%)
Jul 02, 2021 9.760 9.760 9.745 9.745 6,982 +0.04(+0.41%)
Jul 01, 2021 9.700 9.720 9.690 9.705 19,058 -0.02(-0.19%)
Jun 30, 2021 9.718 9.740 9.700 9.723 10,355 +0.01(+0.08%)
Jun 29, 2021 9.720 9.720 9.690 9.715 9,691 -0.02(-0.20%)
Jun 28, 2021 9.750 9.750 9.710 9.734 11,724 +0.05(+0.51%)
Jun 25, 2021 9.670 9.690 9.670 9.685 59,922 -0.04(-0.36%)
Jun 24, 2021 9.710 9.720 9.710 9.720 8,800 +0.02(+0.15%)
Jun 23, 2021 9.705 9.714 9.690 9.705 5,760 -0.01(-0.10%)
Jun 22, 2021 9.660 9.730 9.660 9.715 38,302 +0.03(+0.26%)
Jun 21, 2021 9.700 9.699 9.650 9.690 49,834 -0.04(-0.39%)
Jun 18, 2021 9.740 9.740 9.710 9.728 20,222 -0.03(-0.27%)
Jun 17, 2021 9.735 9.770 9.730 9.755 84,874 +0.07(+0.68%)
Jun 16, 2021 9.720 9.740 9.689 9.689 7,560 -0.03(-0.32%)
Jun 15, 2021 9.720 9.740 9.690 9.720 40,452 +0.01(+0.10%)
Jun 14, 2021 9.740 9.740 9.690 9.710 31,716 -0.02(-0.21%)
Jun 11, 2021 9.750 9.750 9.710 9.730 9,914 -0.02(-0.21%)
Jun 10, 2021 9.730 9.750 9.720 9.750 22,339 +0.00(+0.00%)
Jun 09, 2021 9.745 9.770 9.731 9.750 536,519 -0.01(-0.05%)
Jun 08, 2021 9.760 9.770 9.740 9.755 100,433 +0.02(+0.24%)
Jun 07, 2021 9.720 9.740 9.720 9.732 21,921 -0.05(-0.49%)
Jun 04, 2021 9.770 9.780 9.758 9.780 14,208 +0.06(+0.62%)
Jun 03, 2021 9.730 9.730 9.710 9.720 6,459 -0.03(-0.31%)
Jun 02, 2021 9.740 9.760 9.740 9.750 15,558 +0.06(+0.62%)
Jun 01, 2021 9.730 9.730 9.690 9.690 8,568 -0.02(-0.20%)
May 28, 2021 9.710 9.730 9.700 9.710 134,410 +0.01(+0.10%)
May 27, 2021 9.690 9.710 9.690 9.700 53,096 -0.01(-0.08%)
May 26, 2021 9.720 9.720 9.700 9.708 13,765 -0.02(-0.25%)
May 25, 2021 9.710 9.740 9.710 9.732 23,572 +0.02(+0.22%)
May 24, 2021 9.730 9.730 9.700 9.710 31,611 +0.01(+0.10%)
May 21, 2021 9.696 9.710 9.680 9.700 17,334 -0.02(-0.25%)
May 20, 2021 9.710 9.740 9.700 9.725 16,487 +0.03(+0.31%)
May 19, 2021 9.691 9.710 9.690 9.695 9,875 +0.00(+0.00%)
May 18, 2021 9.680 9.710 9.680 9.695 10,527 +0.00(+0.00%)
May 17, 2021 9.705 9.710 9.680 9.695 32,820 -0.03(-0.26%)
May 14, 2021 9.715 9.729 9.700 9.720 13,734 -0.01(-0.10%)
May 13, 2021 9.740 9.740 9.720 9.730 8,577 +0.04(+0.46%)
May 12, 2021 9.690 9.690 9.680 9.685 10,370 -0.04(-0.36%)
May 11, 2021 9.730 9.730 9.700 9.720 113,942 +0.00(+0.00%)
May 10, 2021 9.740 9.760 9.720 9.720 26,975 -0.01(-0.10%)
May 07, 2021 9.758 9.758 9.720 9.730 18,647 -0.00(-0.03%)
May 06, 2021 9.720 9.750 9.710 9.733 38,503 +0.00(+0.03%)
May 05, 2021 9.720 9.740 9.710 9.730 17,234 +0.00(+0.00%)
May 04, 2021 9.760 9.760 9.720 9.730 34,191 +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.