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 (%)
Jul 31, 2023 8.890 8.900 8.870 8.870 16,602 +0.02(+0.23%)
Jul 28, 2023 8.870 8.890 8.850 8.850 5,177 -0.01(-0.11%)
Jul 27, 2023 8.900 8.900 8.850 8.860 30,867 +0.00(+0.06%)
Jul 26, 2023 8.810 8.880 8.810 8.855 16,983 +0.12(+1.32%)
Jul 25, 2023 8.850 8.880 8.740 8.740 37,493 -0.10(-1.13%)
Jul 24, 2023 8.855 8.855 8.840 8.840 14,336 +0.03(+0.28%)
Jul 21, 2023 8.830 8.830 8.800 8.815 11,785 +0.02(+0.23%)
Jul 20, 2023 8.920 8.960 8.780 8.795 19,868 -0.04(-0.51%)
Jul 19, 2023 8.830 8.860 8.820 8.840 94,588 +0.02(+0.28%)
Jul 18, 2023 8.840 8.840 8.800 8.815 19,611 -0.03(-0.34%)
Jul 17, 2023 8.860 8.890 8.830 8.845 384,367 -0.04(-0.51%)
Jul 14, 2023 8.870 8.910 8.870 8.890 16,174 +0.04(+0.40%)
Jul 13, 2023 8.840 8.870 8.830 8.855 9,708 +0.02(+0.20%)
Jul 12, 2023 8.835 8.850 8.820 8.837 11,418 +0.02(+0.19%)
Jul 11, 2023 8.820 8.822 8.810 8.820 6,348 +0.01(+0.06%)
Jul 10, 2023 8.810 8.829 8.800 8.815 20,239 -0.00(-0.06%)
Jul 07, 2023 8.810 8.850 8.810 8.820 7,042 +0.01(+0.06%)
Jul 06, 2023 8.810 8.815 8.810 8.815 7,093 -0.00(-0.05%)
Jul 05, 2023 8.690 8.870 8.690 8.819 451,852 +0.03(+0.33%)
Jul 03, 2023 8.820 8.820 8.790 8.790 1,391 -0.01(-0.11%)
Jun 30, 2023 8.790 8.820 8.790 8.800 18,122 +0.01(+0.06%)
Jun 29, 2023 9.250 9.370 8.780 8.795 15,551 +0.01(+0.06%)
Jun 28, 2023 8.790 8.810 8.770 8.790 44,671 -0.01(-0.17%)
Jun 27, 2023 8.810 8.810 8.798 8.805 16,398 +0.00(+0.05%)
Jun 26, 2023 8.760 8.800 8.760 8.800 672 +0.04(+0.50%)
Jun 23, 2023 8.760 8.770 8.750 8.757 5,199 -0.03(-0.38%)
Jun 22, 2023 8.810 8.840 8.780 8.790 97,307 +0.08(+0.92%)
Jun 21, 2023 8.930 9.260 8.620 8.710 96,734 -0.05(-0.63%)
Jun 20, 2023 8.760 8.770 8.760 8.765 32,965 -0.01(-0.12%)
Jun 16, 2023 8.940 8.940 8.770 8.775 125,936 +0.01(+0.06%)
Jun 15, 2023 8.790 8.790 8.760 8.770 179,631 -0.04(-0.45%)
Jun 14, 2023 8.980 8.980 8.810 8.810 10,297 +0.02(+0.23%)
Jun 13, 2023 8.847 8.847 8.790 8.790 26,039 -0.09(-0.96%)
Jun 12, 2023 8.875 8.890 8.840 8.875 21,813 +0.05(+0.62%)
Jun 09, 2023 8.835 8.835 8.810 8.820 21,584 -0.01(-0.17%)
Jun 08, 2023 8.790 8.850 8.790 8.835 3,347 +0.04(+0.40%)
Jun 07, 2023 8.810 8.840 8.780 8.800 173,605 -0.02(-0.17%)
Jun 06, 2023 8.830 8.840 8.815 8.815 60,802 -0.04(-0.50%)
Jun 05, 2023 8.850 8.880 8.810 8.860 26,873 +0.06(+0.68%)
Jun 02, 2023 8.820 8.820 8.770 8.800 42,791 -0.01(-0.11%)
Jun 01, 2023 8.824 8.824 8.780 8.810 54,746 +0.02(+0.28%)
May 31, 2023 8.780 8.800 8.770 8.785 27,150 -0.02(-0.17%)
May 30, 2023 8.780 8.880 8.750 8.800 20,765 +0.03(+0.35%)
May 26, 2023 8.770 8.780 8.760 8.770 27,088 +0.02(+0.28%)
May 25, 2023 8.784 8.784 8.700 8.745 25,379 -0.03(-0.40%)
May 24, 2023 8.800 8.800 8.750 8.780 99,745 +0.01(+0.17%)
May 23, 2023 8.760 8.780 8.760 8.765 38,303 +0.00(+0.00%)
May 22, 2023 8.799 8.799 8.730 8.765 87,803 +0.02(+0.17%)
May 19, 2023 8.800 8.810 8.750 8.750 10,537 -0.02(-0.17%)
May 18, 2023 8.790 8.800 8.740 8.765 44,463 -0.00(-0.06%)
May 17, 2023 8.780 8.820 8.760 8.770 49,738 +0.00(+0.00%)
May 16, 2023 8.790 8.810 8.760 8.770 22,969 -0.07(-0.79%)
May 15, 2023 8.860 8.860 8.810 8.840 38,078 +0.03(+0.34%)
May 12, 2023 8.820 8.860 8.810 8.810 11,456 -0.05(-0.61%)
May 11, 2023 8.873 8.880 8.850 8.864 5,892 +0.02(+0.28%)
May 10, 2023 8.890 8.890 8.840 8.840 37,636 +0.00(+0.06%)
May 09, 2023 8.810 8.852 8.810 8.835 9,246 +0.02(+0.23%)
May 08, 2023 8.800 8.830 8.790 8.815 29,052 -0.02(-0.17%)
May 05, 2023 8.820 8.840 8.800 8.830 21,716 -0.00(-0.06%)
May 04, 2023 8.860 8.860 8.810 8.835 12,580 -0.01(-0.06%)
May 03, 2023 8.890 8.890 8.840 8.840 456 -0.01(-0.17%)
May 02, 2023 8.790 8.870 8.790 8.855 180,318 +0.04(+0.51%)
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.