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 (%)
May 28, 2021 9.710 9.730 9.700 9.710 134,410 +0.01(+0.10%)
May 27, 2021 9.690 9.710 9.690 9.700 53,096 -0.01(-0.08%)
May 26, 2021 9.720 9.720 9.700 9.708 13,765 -0.02(-0.25%)
May 25, 2021 9.710 9.740 9.710 9.732 23,572 +0.02(+0.22%)
May 24, 2021 9.730 9.730 9.700 9.710 31,611 +0.01(+0.10%)
May 21, 2021 9.696 9.710 9.680 9.700 17,334 -0.02(-0.25%)
May 20, 2021 9.710 9.740 9.700 9.725 16,487 +0.03(+0.31%)
May 19, 2021 9.691 9.710 9.690 9.695 9,875 +0.00(+0.00%)
May 18, 2021 9.680 9.710 9.680 9.695 10,527 +0.00(+0.00%)
May 17, 2021 9.705 9.710 9.680 9.695 32,820 -0.03(-0.26%)
May 14, 2021 9.715 9.729 9.700 9.720 13,734 -0.01(-0.10%)
May 13, 2021 9.740 9.740 9.720 9.730 8,577 +0.04(+0.46%)
May 12, 2021 9.690 9.690 9.680 9.685 10,370 -0.04(-0.36%)
May 11, 2021 9.730 9.730 9.700 9.720 113,942 +0.00(+0.00%)
May 10, 2021 9.740 9.760 9.720 9.720 26,975 -0.01(-0.10%)
May 07, 2021 9.758 9.758 9.720 9.730 18,647 -0.00(-0.03%)
May 06, 2021 9.720 9.750 9.710 9.733 38,503 +0.00(+0.03%)
May 05, 2021 9.720 9.740 9.710 9.730 17,234 +0.00(+0.00%)
May 04, 2021 9.760 9.760 9.720 9.730 34,191 +0.00(+0.00%)
May 03, 2021 9.820 9.820 9.690 9.730 19,567 +0.02(+0.26%)
Apr 30, 2021 9.680 9.730 9.680 9.705 5,300 +0.06(+0.57%)
Apr 29, 2021 9.510 9.690 9.510 9.650 37,086 -0.03(-0.31%)
Apr 28, 2021 9.705 9.720 9.670 9.680 18,710 -0.03(-0.31%)
Apr 27, 2021 9.720 9.720 9.650 9.710 198,295 -0.00(-0.00%)
Apr 26, 2021 9.730 9.730 9.710 9.710 30,234 +0.00(+0.00%)
Apr 23, 2021 9.703 9.720 9.703 9.710 6,500 +0.00(+0.00%)
Apr 22, 2021 9.710 9.720 9.690 9.710 14,507 -0.01(-0.10%)
Apr 21, 2021 9.720 9.720 9.700 9.720 16,994 -0.02(-0.21%)
Apr 20, 2021 9.720 9.740 9.710 9.740 39,749 +0.03(+0.31%)
Apr 19, 2021 9.660 9.720 9.660 9.710 29,692 -0.00(-0.02%)
Apr 16, 2021 9.720 9.720 9.710 9.712 50,900 -0.03(-0.34%)
Apr 15, 2021 9.741 9.760 9.730 9.745 16,270 +0.04(+0.41%)
Apr 14, 2021 9.780 9.780 9.690 9.705 37,672 -0.03(-0.31%)
Apr 13, 2021 9.720 9.740 9.714 9.735 26,622 +0.01(+0.15%)
Apr 12, 2021 9.750 9.750 9.690 9.720 19,288 +0.00(+0.05%)
Apr 09, 2021 9.710 9.720 9.690 9.715 26,900 -0.02(-0.21%)
Apr 08, 2021 9.735 9.750 9.720 9.735 53,145 +0.04(+0.36%)
Apr 07, 2021 9.710 9.760 9.700 9.700 48,783 -0.06(-0.61%)
Apr 06, 2021 9.810 9.810 9.730 9.760 107,251 +0.02(+0.21%)
Apr 05, 2021 9.730 9.740 9.700 9.740 24,756 -0.03(-0.31%)
Apr 01, 2021 9.760 9.770 9.745 9.770 23,500 +0.05(+0.57%)
Mar 31, 2021 9.790 9.790 9.700 9.715 16,012 -0.01(-0.05%)
Mar 30, 2021 9.690 9.750 9.680 9.720 54,611 +0.02(+0.21%)
Mar 29, 2021 9.730 9.730 9.695 9.699 41,949 -0.02(-0.21%)
Mar 26, 2021 9.710 9.730 9.690 9.720 89,500 +0.01(+0.10%)
Mar 25, 2021 9.730 9.730 9.690 9.710 30,740 +0.00(+0.00%)
Mar 24, 2021 9.670 9.730 9.670 9.710 35,251 -0.00(-0.04%)
Mar 23, 2021 9.730 9.730 9.680 9.714 15,540 +0.01(+0.09%)
Mar 22, 2021 9.704 9.720 9.704 9.705 76,376 -0.01(-0.15%)
Mar 19, 2021 9.730 9.730 9.690 9.720 39,400 +0.04(+0.43%)
Mar 18, 2021 9.680 9.690 9.670 9.678 111,452 -0.02(-0.23%)
Mar 17, 2021 9.690 9.720 9.650 9.700 42,709 +0.00(+0.00%)
Mar 16, 2021 9.690 9.720 9.670 9.700 49,334 -0.02(-0.15%)
Mar 15, 2021 9.740 9.740 9.690 9.715 43,045 +0.06(+0.62%)
Mar 12, 2021 9.680 9.690 9.630 9.655 51,600 -0.05(-0.52%)
Mar 11, 2021 9.702 9.720 9.670 9.705 27,989 -0.02(-0.15%)
Mar 10, 2021 9.730 9.740 9.690 9.720 386,752 -0.01(-0.15%)
Mar 09, 2021 9.735 9.750 9.710 9.735 27,914 +0.06(+0.67%)
Mar 08, 2021 9.710 9.710 9.660 9.670 29,127 -0.03(-0.31%)
Mar 05, 2021 9.720 9.730 9.677 9.700 384,300 +0.01(+0.15%)
Mar 04, 2021 9.700 9.720 9.660 9.686 389,382 +0.00(+0.00%)
Mar 03, 2021 9.640 9.720 9.640 9.685 79,867 -0.03(-0.36%)
Mar 02, 2021 9.720 9.740 9.690 9.720 219,733 +0.02(+0.16%)
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.