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 )

9.095 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Aug 31, 2021 9.680 9.680 9.680 9.680 7,275 -0.02(-0.21%)
Aug 30, 2021 9.680 9.700 9.670 9.700 36,069 +0.01(+0.05%)
Aug 27, 2021 9.670 9.701 9.670 9.695 23,854 +0.02(+0.15%)
Aug 26, 2021 9.680 9.690 9.675 9.680 8,473 +0.01(+0.10%)
Aug 25, 2021 9.670 9.680 9.670 9.670 12,590 +0.00(+0.02%)
Aug 24, 2021 9.670 9.680 9.660 9.668 28,275 -0.00(-0.02%)
Aug 23, 2021 9.680 9.680 9.650 9.670 30,937 -0.01(-0.05%)
Aug 20, 2021 9.675 9.690 9.660 9.675 4,239 -0.01(-0.15%)
Aug 19, 2021 9.610 9.700 9.610 9.690 42,871 +0.02(+0.21%)
Aug 18, 2021 9.600 9.700 9.600 9.670 46,942 -0.01(-0.10%)
Aug 17, 2021 9.670 9.690 9.670 9.680 59,743 -0.01(-0.05%)
Aug 16, 2021 9.691 9.700 9.680 9.685 20,282 -0.01(-0.10%)
Aug 13, 2021 9.691 9.700 9.690 9.695 6,337 +0.02(+0.21%)
Aug 12, 2021 9.670 9.688 9.670 9.675 12,191 -0.01(-0.15%)
Aug 11, 2021 9.610 9.705 9.610 9.690 7,503 +0.00(+0.00%)
Aug 10, 2021 9.720 9.720 9.680 9.690 5,954 +0.01(+0.05%)
Aug 09, 2021 9.690 9.700 9.660 9.685 56,389 +0.02(+0.16%)
Aug 06, 2021 9.682 9.682 9.669 9.669 11,069 -0.02(-0.22%)
Aug 05, 2021 9.690 9.710 9.680 9.690 35,378 -0.02(-0.15%)
Aug 04, 2021 9.730 9.730 9.680 9.705 19,799 -0.01(-0.05%)
Aug 03, 2021 9.730 9.730 9.710 9.710 4,034 +0.01(+0.10%)
Aug 02, 2021 9.690 9.730 9.680 9.700 283,367 -0.00(-0.02%)
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%)
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.