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 )

9.150 +0.020 (+0.22%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 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 17, 2024 9.160 9.184 9.140 9.184 28,038 +0.01(+0.10%)
Jul 16, 2024 9.180 9.180 9.170 9.175 13,455 +0.01(+0.11%)
Jul 15, 2024 9.170 9.178 9.165 9.165 3,300 +0.00(+0.00%)
Jul 12, 2024 9.170 9.180 9.165 9.165 2,683 +0.00(+0.05%)
Jul 11, 2024 9.150 9.170 9.151 9.160 30,654 +0.00(+0.00%)
Jul 10, 2024 9.148 9.160 9.148 9.160 38,453 +0.00(+0.00%)
Jul 09, 2024 9.110 9.160 9.110 9.160 27,276 +0.00(+0.00%)
Jul 08, 2024 9.150 9.160 9.140 9.160 15,637 +0.01(+0.11%)
Jul 05, 2024 9.127 9.150 9.127 9.150 8,014 +0.01(+0.11%)
Jul 03, 2024 9.130 9.140 9.130 9.140 2,189 +0.02(+0.16%)
Jul 02, 2024 9.129 9.129 9.120 9.125 845 +0.01(+0.05%)
Jul 01, 2024 9.110 9.120 9.105 9.120 17,674 +0.01(+0.16%)
Jun 28, 2024 9.120 9.130 9.100 9.105 26,992 +0.00(+0.00%)
Jun 27, 2024 9.120 9.120 9.100 9.105 7,878 -0.01(-0.11%)
Jun 26, 2024 9.080 9.120 9.080 9.115 12,590 -0.02(-0.16%)
Jun 25, 2024 9.120 9.130 9.100 9.130 10,600 +0.02(+0.27%)
Jun 24, 2024 9.107 9.115 9.100 9.105 9,338 -0.01(-0.11%)
Jun 21, 2024 9.100 9.115 9.090 9.115 12,157 +0.00(+0.00%)
Jun 20, 2024 9.200 9.200 9.100 9.115 21,624 +0.01(+0.11%)
Jun 18, 2024 9.120 9.120 9.100 9.105 10,482 -0.01(-0.16%)
Jun 17, 2024 9.120 9.120 9.101 9.120 6,763 +0.00(+0.00%)
Jun 14, 2024 9.060 9.120 9.060 9.120 8,866 +0.01(+0.16%)
Jun 13, 2024 9.200 9.200 9.103 9.105 8,383 +0.01(+0.11%)
Jun 12, 2024 9.097 9.110 9.080 9.095 34,791 +0.00(+0.05%)
Jun 11, 2024 9.090 9.100 9.080 9.090 85,360 +0.00(+0.05%)
Jun 10, 2024 9.060 9.089 9.060 9.085 1,575 -0.01(-0.11%)
Jun 07, 2024 9.020 9.100 9.020 9.095 3,965 -0.01(-0.16%)
Jun 06, 2024 9.170 9.170 9.090 9.110 2,346 +0.03(+0.33%)
Jun 05, 2024 9.070 9.100 9.070 9.080 41,712 -0.01(-0.09%)
Jun 04, 2024 9.080 9.088 9.070 9.088 10,710 +0.02(+0.20%)
Jun 03, 2024 9.060 9.070 9.050 9.070 32,669 +0.01(+0.11%)
May 31, 2024 9.065 9.065 9.050 9.060 16,182 +0.02(+0.22%)
May 30, 2024 9.050 9.050 9.040 9.040 11,197 +0.00(+0.00%)
May 29, 2024 9.050 9.060 9.040 9.040 3,672 -0.01(-0.16%)
May 28, 2024 9.060 9.060 9.040 9.055 2,976 +0.00(+0.00%)
May 24, 2024 9.050 9.055 9.040 9.055 13,444 +0.00(+0.00%)
May 23, 2024 9.060 9.060 9.050 9.055 4,736 +0.00(+0.00%)
May 22, 2024 9.050 9.055 9.040 9.055 6,975 +0.00(+0.06%)
May 21, 2024 9.050 9.060 9.040 9.050 16,218 +0.00(+0.05%)
May 20, 2024 9.060 9.060 9.040 9.045 4,434 +0.00(+0.00%)
May 17, 2024 9.050 9.050 9.045 9.045 2,243 +0.00(+0.00%)
May 16, 2024 9.050 9.060 9.040 9.045 18,968 +0.01(+0.08%)
May 15, 2024 9.038 9.048 9.028 9.038 70,624 +0.00(+0.00%)
May 14, 2024 9.038 9.048 9.028 9.038 15,284 +0.01(+0.16%)
May 13, 2024 9.038 9.038 9.018 9.023 10,664 +0.00(+0.05%)
May 10, 2024 9.038 9.038 9.018 9.018 30,718 +0.00(+0.00%)
May 09, 2024 9.038 9.038 9.018 9.018 58,596 -0.00(-0.05%)
May 08, 2024 9.031 9.031 9.018 9.023 9,588 +0.00(+0.00%)
May 07, 2024 9.028 9.028 9.018 9.023 39,688 +0.01(+0.11%)
May 06, 2024 9.018 9.020 9.009 9.013 65,899 -0.01(-0.11%)
May 03, 2024 9.018 9.028 9.009 9.023 15,213 +0.02(+0.22%)
May 02, 2024 8.999 9.009 8.989 9.004 16,765 +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.