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 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 29, 2022 8.905 8.910 8.900 8.905 23,049 -0.02(-0.22%)
Jul 28, 2022 8.910 8.930 8.900 8.925 30,828 +0.03(+0.34%)
Jul 27, 2022 8.870 8.910 8.860 8.895 106,938 +0.04(+0.51%)
Jul 26, 2022 8.870 8.880 8.850 8.850 23,388 +0.00(+0.06%)
Jul 25, 2022 8.861 8.861 8.840 8.845 21,340 -0.05(-0.56%)
Jul 22, 2022 8.900 8.910 8.880 8.895 40,037 +0.00(+0.06%)
Jul 21, 2022 8.870 8.900 8.870 8.890 16,100 +0.06(+0.68%)
Jul 20, 2022 8.840 8.860 8.820 8.830 15,052 +0.00(+0.00%)
Jul 19, 2022 8.840 8.840 8.820 8.830 25,002 +0.01(+0.11%)
Jul 18, 2022 8.800 8.820 8.800 8.820 36,051 +0.01(+0.11%)
Jul 15, 2022 8.810 8.820 8.800 8.810 32,236 -0.03(-0.34%)
Jul 14, 2022 8.810 8.860 8.800 8.840 28,793 -0.02(-0.23%)
Jul 13, 2022 8.870 8.870 8.850 8.860 97,247 -0.01(-0.11%)
Jul 12, 2022 8.870 8.890 8.870 8.870 6,690 +0.02(+0.23%)
Jul 11, 2022 8.880 8.880 8.850 8.850 9,224 -0.01(-0.11%)
Jul 08, 2022 8.860 8.870 8.850 8.860 419,246 +0.01(+0.11%)
Jul 07, 2022 8.850 8.870 8.850 8.850 12,569 +0.03(+0.28%)
Jul 06, 2022 8.849 8.850 8.820 8.825 25,383 -0.06(-0.62%)
Jul 05, 2022 8.870 8.880 8.850 8.880 10,431 +0.00(+0.05%)
Jul 01, 2022 8.861 8.875 8.860 8.875 9,868 +0.02(+0.17%)
Jun 30, 2022 8.860 8.860 8.840 8.860 10,530 -0.03(-0.28%)
Jun 29, 2022 8.870 8.890 8.870 8.885 6,667 +0.00(+0.01%)
Jun 28, 2022 8.890 8.890 8.870 8.884 3,545 +0.01(+0.11%)
Jun 27, 2022 8.890 8.890 8.860 8.874 121,326 +0.00(+0.05%)
Jun 24, 2022 8.850 8.880 8.850 8.870 81,715 -0.03(-0.34%)
Jun 23, 2022 8.900 8.930 8.880 8.900 22,956 +0.00(+0.01%)
Jun 22, 2022 8.890 8.905 8.880 8.899 34,448 +0.04(+0.50%)
Jun 21, 2022 8.869 8.870 8.850 8.855 14,506 -0.03(-0.34%)
Jun 17, 2022 8.850 8.910 8.850 8.885 66,660 -0.01(-0.06%)
Jun 16, 2022 8.890 8.900 8.850 8.890 140,731 -0.06(-0.67%)
Jun 15, 2022 8.930 8.960 8.920 8.950 34,404 +0.06(+0.73%)
Jun 14, 2022 8.931 8.931 8.880 8.885 44,361 -0.02(-0.22%)
Jun 13, 2022 8.920 8.935 8.905 8.905 10,974 -0.09(-0.99%)
Jun 10, 2022 9.000 9.010 8.980 8.994 25,763 -0.06(-0.62%)
Jun 09, 2022 9.050 9.060 9.040 9.050 9,327 -0.02(-0.22%)
Jun 08, 2022 9.070 9.090 9.060 9.070 94,057 -0.03(-0.33%)
Jun 07, 2022 9.050 9.109 9.050 9.100 2,360 +0.03(+0.33%)
Jun 06, 2022 9.080 9.090 9.060 9.070 49,672 +0.02(+0.22%)
Jun 03, 2022 9.050 9.060 9.040 9.050 35,579 -0.02(-0.22%)
Jun 02, 2022 9.050 9.070 9.050 9.070 44,912 +0.06(+0.67%)
Jun 01, 2022 9.020 9.020 9.000 9.010 15,074 -0.00(-0.00%)
May 31, 2022 9.000 9.030 8.990 9.010 66,710 -0.01(-0.11%)
May 27, 2022 9.020 9.030 9.010 9.020 23,347 +0.03(+0.33%)
May 26, 2022 9.000 9.010 8.980 8.990 21,320 +0.00(+0.00%)
May 25, 2022 8.940 8.999 8.940 8.990 24,507 -0.00(-0.06%)
May 24, 2022 8.982 9.000 8.970 8.995 30,970 +0.05(+0.62%)
May 23, 2022 8.959 8.960 8.931 8.940 74,331 +0.00(+0.00%)
May 20, 2022 8.941 8.960 8.940 8.940 20,019 -0.06(-0.67%)
May 19, 2022 9.020 9.020 8.970 9.000 106,504 +0.01(+0.06%)
May 18, 2022 8.989 9.009 8.989 8.995 20,350 +0.02(+0.28%)
May 17, 2022 8.970 8.980 8.960 8.970 6,191 -0.04(-0.44%)
May 16, 2022 9.010 9.020 9.000 9.010 18,338 +0.01(+0.11%)
May 13, 2022 9.000 9.010 8.970 9.000 61,478 -0.10(-1.10%)
May 12, 2022 9.090 9.100 9.080 9.100 74,164 +0.01(+0.17%)
May 11, 2022 9.075 9.090 9.070 9.085 40,770 -0.02(-0.27%)
May 10, 2022 9.110 9.140 9.104 9.110 108,570 -0.05(-0.55%)
May 09, 2022 9.146 9.170 9.145 9.160 93,735 +0.01(+0.05%)
May 06, 2022 9.150 9.170 9.150 9.155 19,606 +0.01(+0.16%)
May 05, 2022 9.140 9.140 9.130 9.140 25,654 -0.07(-0.76%)
May 04, 2022 9.150 9.210 9.150 9.210 8,668 +0.02(+0.16%)
May 03, 2022 9.180 9.200 9.180 9.195 44,547 +0.04(+0.38%)
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.