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 31, 2023 8.780 8.800 8.770 8.785 27,150 -0.02(-0.17%)
May 30, 2023 8.780 8.880 8.750 8.800 20,765 +0.03(+0.35%)
May 26, 2023 8.770 8.780 8.760 8.770 27,088 +0.02(+0.28%)
May 25, 2023 8.784 8.784 8.700 8.745 25,379 -0.03(-0.40%)
May 24, 2023 8.800 8.800 8.750 8.780 99,745 +0.01(+0.17%)
May 23, 2023 8.760 8.780 8.760 8.765 38,303 +0.00(+0.00%)
May 22, 2023 8.799 8.799 8.730 8.765 87,803 +0.02(+0.17%)
May 19, 2023 8.800 8.810 8.750 8.750 10,537 -0.02(-0.17%)
May 18, 2023 8.790 8.800 8.740 8.765 44,463 -0.00(-0.06%)
May 17, 2023 8.780 8.820 8.760 8.770 49,738 +0.00(+0.00%)
May 16, 2023 8.790 8.810 8.760 8.770 22,969 -0.07(-0.79%)
May 15, 2023 8.860 8.860 8.810 8.840 38,078 +0.03(+0.34%)
May 12, 2023 8.820 8.860 8.810 8.810 11,456 -0.05(-0.61%)
May 11, 2023 8.873 8.880 8.850 8.864 5,892 +0.02(+0.28%)
May 10, 2023 8.890 8.890 8.840 8.840 37,636 +0.00(+0.06%)
May 09, 2023 8.810 8.852 8.810 8.835 9,246 +0.02(+0.23%)
May 08, 2023 8.800 8.830 8.790 8.815 29,052 -0.02(-0.17%)
May 05, 2023 8.820 8.840 8.800 8.830 21,716 -0.00(-0.06%)
May 04, 2023 8.860 8.860 8.810 8.835 12,580 -0.01(-0.06%)
May 03, 2023 8.890 8.890 8.840 8.840 456 -0.01(-0.17%)
May 02, 2023 8.790 8.870 8.790 8.855 180,318 +0.04(+0.51%)
May 01, 2023 8.800 8.830 8.800 8.810 13,731 +0.00(+0.00%)
Apr 28, 2023 8.840 8.840 8.810 8.810 7,193 +0.02(+0.17%)
Apr 27, 2023 8.830 8.830 8.780 8.795 7,337 -0.02(-0.24%)
Apr 26, 2023 8.850 8.850 8.810 8.816 78,739 -0.02(-0.27%)
Apr 25, 2023 8.830 8.850 8.830 8.840 5,937 +0.02(+0.17%)
Apr 24, 2023 8.836 8.850 8.800 8.825 276,237 +0.01(+0.11%)
Apr 21, 2023 8.820 8.840 8.800 8.815 16,597 +0.01(+0.08%)
Apr 20, 2023 8.825 8.830 8.800 8.808 7,700 +0.01(+0.09%)
Apr 19, 2023 8.780 8.820 8.780 8.800 12,879 +0.00(+0.00%)
Apr 18, 2023 8.790 8.820 8.780 8.800 8,279 -0.02(-0.23%)
Apr 17, 2023 8.820 8.820 8.760 8.820 14,471 -0.04(-0.45%)
Apr 14, 2023 8.850 8.890 8.830 8.860 16,455 -0.01(-0.11%)
Apr 13, 2023 8.830 8.880 8.830 8.870 3,293 +0.02(+0.22%)
Apr 12, 2023 8.870 8.870 8.850 8.850 16,706 +0.02(+0.22%)
Apr 11, 2023 8.850 8.851 8.820 8.830 56,998 -0.00(-0.06%)
Apr 10, 2023 8.810 8.840 8.780 8.835 43,451 +0.04(+0.40%)
Apr 06, 2023 8.850 8.850 8.781 8.800 20,189 -0.04(-0.40%)
Apr 05, 2023 8.820 8.860 8.820 8.835 9,116 +0.01(+0.06%)
Apr 04, 2023 8.780 8.840 8.780 8.830 34,323 +0.03(+0.34%)
Apr 03, 2023 8.770 8.810 8.770 8.800 10,540 +0.02(+0.23%)
Mar 31, 2023 8.730 8.780 8.730 8.780 19,717 +0.03(+0.29%)
Mar 30, 2023 8.770 8.780 8.720 8.755 14,647 +0.01(+0.17%)
Mar 29, 2023 8.730 8.775 8.710 8.740 21,575 +0.01(+0.06%)
Mar 28, 2023 8.770 8.790 8.735 8.735 27,814 +0.01(+0.17%)
Mar 27, 2023 8.710 8.760 8.710 8.720 17,649 -0.01(-0.11%)
Mar 24, 2023 8.770 8.800 8.730 8.730 20,750 +0.02(+0.23%)
Mar 23, 2023 8.800 8.800 8.710 8.710 19,569 -0.08(-0.96%)
Mar 22, 2023 8.730 8.809 8.710 8.795 14,806 +0.01(+0.17%)
Mar 21, 2023 8.740 8.780 8.730 8.780 8,954 +0.05(+0.55%)
Mar 20, 2023 8.780 8.800 8.720 8.732 18,276 -0.07(-0.83%)
Mar 17, 2023 8.810 8.840 8.790 8.805 27,056 +0.04(+0.51%)
Mar 16, 2023 8.710 8.760 8.680 8.760 13,456 -0.04(-0.45%)
Mar 15, 2023 8.820 8.820 8.740 8.800 19,086 -0.03(-0.34%)
Mar 14, 2023 8.810 8.840 8.760 8.830 33,192 +0.01(+0.17%)
Mar 13, 2023 8.870 8.910 8.815 8.815 51,138 -0.06(-0.67%)
Mar 10, 2023 8.890 8.890 8.860 8.875 20,383 +0.02(+0.23%)
Mar 09, 2023 8.860 8.860 8.840 8.855 16,921 +0.03(+0.28%)
Mar 08, 2023 8.830 8.850 8.820 8.830 46,513 +0.00(+0.00%)
Mar 07, 2023 8.830 8.840 8.820 8.830 13,647 +0.00(+0.05%)
Mar 06, 2023 8.820 8.850 8.820 8.825 24,164 -0.01(-0.17%)
Mar 03, 2023 8.860 8.860 8.820 8.840 158,569 +0.00(+0.00%)
Mar 02, 2023 8.830 8.860 8.810 8.840 18,887 +0.01(+0.17%)
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.