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
Streaming Delayed 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 (%)
Mar 28, 2024 9.111 9.120 9.100 9.100 25,319 -0.01(-0.11%)
Mar 27, 2024 9.100 9.110 9.090 9.110 19,831 +0.01(+0.11%)
Mar 26, 2024 9.130 9.130 9.095 9.100 23,993 -0.01(-0.11%)
Mar 25, 2024 9.120 9.120 9.080 9.110 38,894 +0.01(+0.11%)
Mar 22, 2024 9.120 9.120 9.080 9.100 94,142 -0.01(-0.11%)
Mar 21, 2024 9.120 9.120 9.070 9.110 47,979 +0.01(+0.11%)
Mar 20, 2024 9.090 9.110 9.060 9.100 353,062 +0.00(+0.00%)
Mar 19, 2024 9.060 9.103 9.050 9.100 24,088 +0.00(+0.00%)
Mar 18, 2024 9.100 9.108 9.090 9.100 13,877 +0.00(+0.00%)
Mar 15, 2024 9.057 9.110 9.057 9.100 19,310 +0.01(+0.17%)
Mar 14, 2024 9.068 9.110 9.068 9.085 15,708 -0.06(-0.71%)
Mar 13, 2024 9.120 9.150 9.120 9.150 3,583 +0.00(+0.04%)
Mar 12, 2024 9.130 9.160 9.120 9.146 41,278 +0.01(+0.12%)
Mar 11, 2024 9.150 9.150 9.130 9.135 8,624 -0.00(-0.05%)
Mar 08, 2024 9.130 9.146 9.130 9.140 4,778 +0.01(+0.05%)
Mar 07, 2024 9.110 9.140 9.106 9.135 9,216 -0.02(-0.16%)
Mar 06, 2024 9.130 9.150 9.097 9.150 34,461 +0.02(+0.22%)
Mar 05, 2024 9.100 9.140 9.090 9.130 25,221 +0.00(+0.00%)
Mar 04, 2024 9.130 9.130 9.110 9.130 53,517 +0.03(+0.33%)
Mar 01, 2024 9.100 9.120 9.100 9.100 8,628 +0.00(+0.05%)
Feb 29, 2024 9.070 9.110 9.070 9.095 34,141 -0.01(-0.16%)
Feb 28, 2024 9.064 9.110 9.064 9.110 78,054 +0.02(+0.22%)
Feb 27, 2024 9.070 9.110 9.060 9.090 17,234 -0.01(-0.11%)
Feb 26, 2024 9.100 9.100 9.060 9.100 21,200 +0.00(+0.00%)
Feb 23, 2024 9.070 9.100 9.050 9.100 4,641 +0.02(+0.22%)
Feb 22, 2024 9.070 9.100 9.050 9.080 88,225 +0.02(+0.19%)
Feb 21, 2024 9.040 9.100 9.040 9.063 242,989 -0.02(-0.25%)
Feb 20, 2024 9.020 9.090 9.020 9.085 94,962 +0.04(+0.39%)
Feb 16, 2024 9.090 9.090 9.050 9.050 18,664 -0.02(-0.22%)
Feb 15, 2024 9.050 9.090 9.050 9.070 14,742 -0.02(-0.22%)
Feb 14, 2024 9.108 9.120 9.090 9.090 2,872 -0.02(-0.22%)
Feb 13, 2024 9.110 9.130 9.110 9.110 3,011 +0.01(+0.11%)
Feb 12, 2024 9.100 9.130 9.100 9.100 30,991 -0.02(-0.22%)
Feb 09, 2024 9.130 9.140 9.110 9.120 7,086 -0.01(-0.11%)
Feb 08, 2024 9.150 9.150 9.091 9.130 33,054 +0.01(+0.05%)
Feb 07, 2024 9.110 9.136 9.110 9.125 8,142 +0.01(+0.05%)
Feb 06, 2024 9.100 9.130 9.100 9.120 12,083 +0.02(+0.22%)
Feb 05, 2024 9.130 9.130 9.080 9.100 47,704 -0.02(-0.22%)
Feb 02, 2024 9.120 9.140 9.110 9.120 18,826 +0.00(+0.00%)
Feb 01, 2024 9.100 9.120 9.090 9.120 8,248 +0.01(+0.15%)
Jan 31, 2024 9.119 9.120 9.030 9.107 4,810 -0.01(-0.09%)
Jan 30, 2024 9.110 9.120 9.090 9.115 15,623 +0.02(+0.16%)
Jan 29, 2024 9.085 9.166 9.070 9.100 9,188 -0.01(-0.11%)
Jan 26, 2024 9.080 9.120 9.070 9.110 21,777 +0.00(+0.00%)
Jan 25, 2024 9.080 9.110 9.060 9.110 12,365 +0.02(+0.22%)
Jan 24, 2024 9.090 9.100 9.082 9.090 28,988 +0.00(+0.00%)
Jan 23, 2024 9.070 9.090 9.060 9.090 23,677 +0.01(+0.11%)
Jan 22, 2024 9.090 9.090 9.030 9.080 39,441 +0.01(+0.06%)
Jan 19, 2024 9.090 9.090 9.050 9.075 26,423 +0.00(+0.06%)
Jan 18, 2024 9.080 9.090 9.050 9.070 14,532 -0.03(-0.27%)
Jan 17, 2024 9.116 9.116 9.070 9.095 4,748 +0.00(+0.00%)
Jan 16, 2024 9.080 9.110 9.070 9.095 25,254 +0.02(+0.18%)
Jan 12, 2024 9.100 9.100 9.050 9.078 12,377 +0.01(+0.09%)
Jan 11, 2024 9.070 9.110 9.060 9.070 25,014 +0.01(+0.11%)
Jan 10, 2024 9.062 9.100 9.060 9.060 26,944 +0.03(+0.33%)
Jan 09, 2024 9.070 9.070 9.030 9.030 22,505 -0.02(-0.20%)
Jan 08, 2024 9.080 9.080 9.046 9.048 4,102 +0.00(+0.03%)
Jan 05, 2024 9.050 9.050 9.040 9.045 20,123 +0.00(+0.00%)
Jan 04, 2024 9.040 9.050 9.040 9.045 15,608 +0.02(+0.22%)
Jan 03, 2024 9.030 9.050 9.010 9.025 427,747 +0.01(+0.06%)
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.