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 )

9.205 -0.005 (-0.05%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Sep 30, 2021 8.401 8.418 8.401 8.409 67,891 -0.00(-0.05%)
Sep 29, 2021 8.479 8.479 8.401 8.414 25,985 +0.02(+0.26%)
Sep 28, 2021 8.383 8.401 8.383 8.392 23,126 -0.03(-0.31%)
Sep 27, 2021 8.427 8.427 8.418 8.418 9,363 -0.00(-0.05%)
Sep 24, 2021 8.418 8.427 8.418 8.422 38,181 +0.01(+0.10%)
Sep 23, 2021 8.427 8.427 8.401 8.414 18,179 -0.03(-0.41%)
Sep 22, 2021 8.444 8.453 8.444 8.449 9,278 -0.00(-0.05%)
Sep 21, 2021 8.453 8.462 8.444 8.453 12,034 -0.02(-0.21%)
Sep 20, 2021 8.462 8.479 8.462 8.470 17,216 +0.02(+0.21%)
Sep 17, 2021 8.453 8.462 8.449 8.453 19,008 +0.00(+0.00%)
Sep 16, 2021 8.444 8.462 8.444 8.453 19,027 -0.00(-0.05%)
Sep 15, 2021 8.453 8.479 8.444 8.457 34,263 -0.02(-0.26%)
Sep 14, 2021 8.466 8.484 8.466 8.479 8,741 +0.00(+0.05%)
Sep 13, 2021 8.457 8.484 8.457 8.475 11,018 +0.02(+0.26%)
Sep 10, 2021 8.457 8.457 8.449 8.453 15,735 -0.03(-0.41%)
Sep 09, 2021 8.466 8.492 8.466 8.488 13,313 +0.02(+0.21%)
Sep 08, 2021 8.457 8.475 8.457 8.470 10,414 +0.03(+0.31%)
Sep 07, 2021 8.449 8.457 8.440 8.444 10,066 -0.02(-0.21%)
Sep 03, 2021 8.457 8.475 8.449 8.462 42,398 -0.00(-0.05%)
Sep 02, 2021 8.457 8.492 8.457 8.466 24,155 +0.01(+0.10%)
Sep 01, 2021 8.457 8.466 8.449 8.457 35,952 +0.02(+0.21%)
Aug 31, 2021 8.440 8.440 8.440 8.440 8,343 -0.02(-0.21%)
Aug 30, 2021 8.440 8.457 8.431 8.457 41,368 +0.00(+0.05%)
Aug 27, 2021 8.431 8.458 8.431 8.453 27,358 +0.01(+0.15%)
Aug 26, 2021 8.440 8.449 8.436 8.440 9,717 +0.01(+0.10%)
Aug 25, 2021 8.431 8.440 8.431 8.431 14,439 +0.00(+0.02%)
Aug 24, 2021 8.432 8.440 8.423 8.430 32,429 -0.00(-0.02%)
Aug 23, 2021 8.440 8.440 8.414 8.431 35,482 -0.00(-0.05%)
Aug 20, 2021 8.436 8.449 8.423 8.436 4,861 -0.01(-0.15%)
Aug 19, 2021 8.379 8.457 8.379 8.449 49,169 +0.02(+0.21%)
Aug 18, 2021 8.370 8.457 8.370 8.431 53,838 -0.01(-0.10%)
Aug 17, 2021 8.431 8.449 8.431 8.440 68,520 -0.00(-0.05%)
Aug 16, 2021 8.449 8.457 8.440 8.444 23,261 -0.01(-0.10%)
Aug 13, 2021 8.450 8.457 8.449 8.453 7,268 +0.03(+0.33%)
Aug 12, 2021 8.421 8.436 8.421 8.425 13,999 -0.01(-0.15%)
Aug 11, 2021 8.369 8.451 8.369 8.438 8,616 +0.00(+0.00%)
Aug 10, 2021 8.464 8.464 8.430 8.438 6,837 +0.00(+0.05%)
Aug 09, 2021 8.438 8.447 8.412 8.434 64,754 +0.01(+0.16%)
Aug 06, 2021 8.432 8.432 8.420 8.420 12,711 -0.02(-0.22%)
Aug 05, 2021 8.438 8.456 8.430 8.438 40,626 -0.01(-0.15%)
Aug 04, 2021 8.473 8.473 8.430 8.451 22,736 -0.00(-0.05%)
Aug 03, 2021 8.473 8.473 8.456 8.456 4,632 +0.01(+0.10%)
Aug 02, 2021 8.438 8.473 8.430 8.447 325,404 -0.00(-0.02%)
Jul 30, 2021 8.451 8.467 8.430 8.449 5,592 +0.03(+0.33%)
Jul 29, 2021 8.412 8.438 8.403 8.421 22,445 -0.02(-0.26%)
Jul 28, 2021 8.434 8.456 8.421 8.443 14,384 -0.01(-0.15%)
Jul 27, 2021 8.442 8.471 8.442 8.456 11,839 +0.02(+0.21%)
Jul 26, 2021 8.456 8.456 8.438 8.438 7,387 +0.00(+0.06%)
Jul 23, 2021 8.434 8.456 8.412 8.434 8,354 -0.03(-0.31%)
Jul 22, 2021 8.454 8.473 8.438 8.460 38,746 +0.05(+0.55%)
Jul 21, 2021 8.430 8.430 8.395 8.414 8,350 +0.01(+0.12%)
Jul 20, 2021 8.456 8.456 8.403 8.403 45,527 -0.08(-0.98%)
Jul 19, 2021 8.473 8.499 8.473 8.487 23,142 +0.04(+0.53%)
Jul 16, 2021 8.447 8.447 8.421 8.442 82,380 -0.02(-0.21%)
Jul 15, 2021 8.456 8.473 8.447 8.460 13,248 -0.02(-0.26%)
Jul 14, 2021 8.486 8.486 8.460 8.482 7,525 +0.04(+0.46%)
Jul 13, 2021 8.477 8.477 8.434 8.443 16,503 -0.02(-0.20%)
Jul 12, 2021 8.451 8.469 8.451 8.460 13,411 +0.02(+0.26%)
Jul 09, 2021 8.438 8.443 8.434 8.438 14,934 -0.03(-0.41%)
Jul 08, 2021 8.469 8.486 8.451 8.473 3,963 -0.00(-0.05%)
Jul 07, 2021 8.472 8.495 8.469 8.477 12,172 -0.01(-0.15%)
Jul 06, 2021 8.477 8.490 8.475 8.490 10,746 +0.02(+0.20%)
Jul 02, 2021 8.486 8.486 8.473 8.473 8,030 +0.03(+0.41%)
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.