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 29, 2023 8.417 8.417 8.398 8.398 44,739 +0.01(+0.11%)
Sep 28, 2023 8.379 8.398 8.379 8.389 10,448 -0.03(-0.39%)
Sep 27, 2023 8.436 8.436 8.398 8.422 30,928 -0.00(-0.06%)
Sep 26, 2023 8.398 8.436 8.398 8.427 22,503 +0.04(+0.45%)
Sep 25, 2023 8.379 8.427 8.389 8.389 44,344 -0.03(-0.34%)
Sep 22, 2023 8.389 8.427 8.389 8.417 29,421 +0.00(+0.06%)
Sep 21, 2023 8.412 8.427 8.398 8.412 12,320 +0.00(+0.06%)
Sep 20, 2023 8.389 8.417 8.389 8.408 1,256 -0.01(-0.11%)
Sep 19, 2023 8.408 8.436 8.398 8.417 12,942 +0.01(+0.11%)
Sep 18, 2023 8.379 8.423 8.379 8.408 8,816 +0.04(+0.45%)
Sep 15, 2023 8.417 8.417 8.367 8.370 184,079 -0.00(-0.06%)
Sep 14, 2023 8.365 8.398 8.342 8.375 47,004 -0.02(-0.29%)
Sep 13, 2023 8.399 8.423 8.376 8.399 114,924 -0.00(-0.05%)
Sep 12, 2023 8.398 8.423 8.395 8.404 5,428 +0.01(+0.17%)
Sep 11, 2023 8.404 8.413 8.385 8.390 3,422 +0.02(+0.28%)
Sep 08, 2023 8.395 8.404 8.363 8.366 6,354 +0.01(+0.17%)
Sep 07, 2023 8.348 8.402 8.113 8.352 45,121 +0.07(+0.85%)
Sep 06, 2023 8.338 8.338 8.273 8.282 13,717 -0.07(-0.79%)
Sep 05, 2023 8.470 8.470 8.348 8.348 20,652 -0.03(-0.39%)
Sep 01, 2023 8.398 8.398 8.381 8.381 541 +0.01(+0.17%)
Aug 31, 2023 8.395 8.404 8.348 8.366 9,935 -0.03(-0.34%)
Aug 30, 2023 8.348 8.442 8.348 8.395 38,902 -0.01(-0.11%)
Aug 29, 2023 8.385 8.432 8.366 8.404 47,230 +0.02(+0.23%)
Aug 28, 2023 8.329 8.526 8.329 8.385 45,657 +0.03(+0.39%)
Aug 25, 2023 8.329 8.352 8.329 8.352 8,511 +0.01(+0.11%)
Aug 24, 2023 8.338 8.376 8.329 8.343 471,002 +0.00(+0.00%)
Aug 23, 2023 8.344 8.366 8.319 8.343 9,501 +0.02(+0.22%)
Aug 22, 2023 8.338 8.348 8.319 8.324 3,825 -0.03(-0.34%)
Aug 21, 2023 8.355 8.366 8.319 8.352 90,819 +0.01(+0.11%)
Aug 18, 2023 8.320 8.366 8.319 8.343 9,116 +0.04(+0.51%)
Aug 17, 2023 8.291 8.338 8.291 8.301 13,652 -0.01(-0.12%)
Aug 16, 2023 8.319 8.357 8.310 8.310 57,021 -0.02(-0.20%)
Aug 15, 2023 8.336 8.355 8.319 8.327 6,753 +0.03(+0.34%)
Aug 14, 2023 8.374 8.374 8.271 8.299 17,883 -0.04(-0.51%)
Aug 11, 2023 8.299 8.374 8.299 8.341 23,666 +0.00(+0.00%)
Aug 10, 2023 8.383 8.383 8.336 8.341 7,112 -0.00(-0.05%)
Aug 09, 2023 8.346 8.352 8.336 8.346 3,350 +0.02(+0.22%)
Aug 08, 2023 8.355 8.364 8.262 8.327 20,044 -0.01(-0.11%)
Aug 07, 2023 8.346 8.364 8.318 8.336 446,398 +0.04(+0.45%)
Aug 04, 2023 8.299 8.336 8.299 8.299 11,402 -0.02(-0.21%)
Aug 03, 2023 8.327 8.327 8.308 8.317 22,848 +0.01(+0.08%)
Aug 02, 2023 8.327 8.346 8.308 8.310 21,582 -0.01(-0.09%)
Aug 01, 2023 8.318 8.355 8.299 8.318 11,857 +0.03(+0.34%)
Jul 31, 2023 8.308 8.318 8.290 8.290 17,764 +0.02(+0.23%)
Jul 28, 2023 8.290 8.308 8.271 8.271 5,539 -0.01(-0.11%)
Jul 27, 2023 8.318 8.318 8.271 8.280 33,028 +0.00(+0.06%)
Jul 26, 2023 8.234 8.299 8.234 8.276 18,172 +0.11(+1.32%)
Jul 25, 2023 8.271 8.299 8.168 8.168 40,118 -0.09(-1.13%)
Jul 24, 2023 8.276 8.276 8.262 8.262 15,339 +0.02(+0.28%)
Jul 21, 2023 8.252 8.252 8.224 8.238 12,610 +0.02(+0.23%)
Jul 20, 2023 8.336 8.374 8.205 8.220 21,259 -0.04(-0.51%)
Jul 19, 2023 8.252 8.280 8.243 8.261 101,210 +0.02(+0.28%)
Jul 18, 2023 8.262 8.262 8.224 8.238 20,984 +0.01(+0.16%)
Jul 17, 2023 8.239 8.267 8.211 8.225 413,334 -0.04(-0.51%)
Jul 14, 2023 8.248 8.286 8.248 8.267 17,392 +0.03(+0.40%)
Jul 13, 2023 8.220 8.248 8.211 8.234 10,439 +0.02(+0.20%)
Jul 12, 2023 8.216 8.230 8.202 8.217 12,278 +0.02(+0.19%)
Jul 11, 2023 8.202 8.204 8.193 8.202 6,826 +0.00(+0.06%)
Jul 10, 2023 8.193 8.210 8.183 8.197 21,764 -0.00(-0.06%)
Jul 07, 2023 8.193 8.230 8.193 8.202 7,572 +0.00(+0.06%)
Jul 06, 2023 8.193 8.197 8.193 8.197 7,627 -0.00(-0.05%)
Jul 05, 2023 8.081 8.248 8.081 8.201 485,905 +0.03(+0.33%)
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.