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 )

9.090 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, May 21, 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 (%)
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%)
May 02, 2022 9.150 9.160 9.150 9.160 1,186 +0.00(+0.00%)
Apr 29, 2022 9.170 9.180 9.160 9.160 33,937 -0.02(-0.22%)
Apr 28, 2022 9.170 9.180 9.170 9.180 21,766 -0.01(-0.11%)
Apr 27, 2022 9.220 9.220 9.190 9.190 5,737 -0.03(-0.33%)
Apr 26, 2022 9.220 9.230 9.200 9.220 22,952 -0.03(-0.32%)
Apr 25, 2022 9.220 9.280 9.220 9.250 74,303 +0.04(+0.43%)
Apr 22, 2022 9.210 9.210 9.190 9.210 4,908 +0.03(+0.33%)
Apr 21, 2022 9.220 9.220 9.170 9.180 6,623 -0.09(-0.97%)
Apr 20, 2022 9.260 9.280 9.260 9.270 197,998 +0.08(+0.87%)
Apr 19, 2022 9.205 9.205 9.180 9.190 33,209 -0.03(-0.38%)
Apr 18, 2022 9.210 9.250 9.200 9.225 16,160 +0.05(+0.60%)
Apr 14, 2022 9.210 9.210 9.170 9.170 17,301 -0.12(-1.24%)
Apr 13, 2022 9.290 9.300 9.270 9.285 24,954 -0.00(-0.05%)
Apr 12, 2022 9.281 9.310 9.270 9.290 12,161 +0.05(+0.54%)
Apr 11, 2022 9.220 9.260 9.220 9.240 17,005 +0.01(+0.05%)
Apr 08, 2022 9.260 9.260 9.210 9.235 12,053 -0.02(-0.22%)
Apr 07, 2022 9.260 9.265 9.240 9.255 19,994 +0.02(+0.16%)
Apr 06, 2022 9.250 9.250 9.230 9.240 7,229 +0.02(+0.22%)
Apr 05, 2022 9.260 9.260 9.200 9.220 32,136 -0.02(-0.22%)
Apr 04, 2022 9.230 9.250 9.230 9.240 25,143 +0.02(+0.22%)
Apr 01, 2022 9.190 9.220 9.190 9.220 57,448 -0.01(-0.13%)
Mar 31, 2022 9.250 9.250 9.220 9.232 20,014 -0.00(-0.04%)
Mar 30, 2022 9.220 9.240 9.220 9.235 14,364 +0.01(+0.11%)
Mar 29, 2022 9.215 9.230 9.200 9.225 39,715 +0.02(+0.22%)
Mar 28, 2022 9.220 9.220 9.200 9.205 10,041 +0.05(+0.55%)
Mar 25, 2022 9.160 9.160 9.150 9.155 29,699 -0.06(-0.65%)
Mar 24, 2022 9.205 9.220 9.205 9.215 9,581 -0.03(-0.27%)
Mar 23, 2022 9.240 9.250 9.235 9.240 22,855 +0.03(+0.27%)
Mar 22, 2022 9.210 9.220 9.200 9.215 21,746 +0.04(+0.38%)
Mar 21, 2022 9.230 9.230 9.180 9.180 23,774 -0.09(-0.97%)
Mar 18, 2022 9.251 9.280 9.251 9.270 23,878 +0.03(+0.27%)
Mar 17, 2022 9.250 9.250 9.240 9.245 5,561 +0.02(+0.27%)
Mar 16, 2022 9.240 9.240 9.201 9.220 7,728 -0.02(-0.22%)
Mar 15, 2022 9.260 9.270 9.230 9.240 41,465 +0.03(+0.33%)
Mar 14, 2022 9.230 9.230 9.210 9.210 9,687 -0.07(-0.76%)
Mar 11, 2022 9.290 9.290 9.270 9.280 15,243 +0.02(+0.22%)
Mar 10, 2022 9.280 9.280 9.250 9.260 34,271 -0.04(-0.43%)
Mar 09, 2022 9.300 9.310 9.280 9.300 40,571 -0.01(-0.16%)
Mar 08, 2022 9.331 9.340 9.300 9.315 322,551 -0.03(-0.32%)
Mar 07, 2022 9.390 9.390 9.345 9.345 9,151 -0.08(-0.90%)
Mar 04, 2022 9.440 9.440 9.411 9.430 28,830 +0.01(+0.11%)
Mar 03, 2022 9.410 9.430 9.410 9.420 30,813 +0.07(+0.75%)
Mar 02, 2022 9.382 9.400 9.350 9.350 11,470 -0.09(-0.95%)
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.