Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Capital Diversified Alternatives ETF (NY: DALT )

8.895 UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 8.895 0 -0.01(-0.17%)
Apr 18, 2024 8.880 8.910 8.880 8.910 19,851 -0.01(-0.11%)
Apr 17, 2024 8.920 8.950 8.910 8.920 140,227 +0.00(+0.00%)
Apr 16, 2024 8.870 8.940 8.870 8.920 34,239 +0.02(+0.22%)
Apr 15, 2024 8.920 8.920 8.890 8.900 34,988 -0.04(-0.39%)
Apr 12, 2024 8.980 8.980 8.920 8.935 28,407 -0.04(-0.45%)
Apr 11, 2024 8.950 8.990 8.920 8.975 45,031 -0.01(-0.06%)
Apr 10, 2024 8.990 8.990 8.930 8.980 10,494 -0.07(-0.83%)
Apr 09, 2024 9.050 9.055 9.020 9.055 36,381 +0.02(+0.17%)
Apr 08, 2024 9.030 9.050 9.030 9.040 11,396 +0.02(+0.22%)
Apr 05, 2024 8.940 9.030 8.940 9.020 7,176 +0.02(+0.23%)
Apr 04, 2024 9.060 9.070 8.970 9.000 18,868 -0.01(-0.11%)
Apr 03, 2024 8.880 9.020 8.880 9.009 19,985 +0.04(+0.44%)
Apr 02, 2024 8.960 9.000 8.950 8.970 26,392 -0.03(-0.33%)
Apr 01, 2024 8.990 9.010 8.980 9.000 19,358 -0.03(-0.30%)
Mar 28, 2024 9.010 9.027 8.990 9.027 45,246 +0.08(+0.86%)
Mar 27, 2024 8.900 8.950 8.900 8.950 8,823 +0.08(+0.90%)
Mar 26, 2024 8.920 8.930 8.870 8.870 12,707 -0.04(-0.45%)
Mar 25, 2024 8.930 8.930 8.910 8.910 26,060 +0.02(+0.22%)
Mar 22, 2024 8.920 8.920 8.860 8.890 47,237 -0.03(-0.34%)
Mar 21, 2024 8.910 8.960 8.910 8.920 10,221 -0.01(-0.11%)
Mar 20, 2024 8.870 8.935 8.860 8.930 22,128 +0.05(+0.56%)
Mar 19, 2024 8.850 8.890 8.850 8.880 31,094 +0.03(+0.34%)
Mar 18, 2024 8.860 8.870 8.850 8.850 37,391 +0.00(+0.00%)
Mar 15, 2024 8.850 8.900 8.810 8.850 45,621 +0.02(+0.23%)
Mar 14, 2024 8.850 8.870 8.790 8.830 29,345 -0.07(-0.79%)
Mar 13, 2024 8.820 8.925 8.820 8.900 7,211 +0.03(+0.34%)
Mar 12, 2024 8.830 8.880 8.820 8.870 17,792 +0.02(+0.28%)
Mar 11, 2024 8.810 8.845 8.810 8.845 16,424 +0.02(+0.17%)
Mar 08, 2024 8.840 8.840 8.800 8.830 36,149 +0.02(+0.23%)
Mar 07, 2024 8.830 8.840 8.810 8.810 21,849 -0.02(-0.23%)
Mar 06, 2024 8.770 8.840 8.770 8.830 45,518 +0.09(+1.07%)
Mar 05, 2024 8.780 8.780 8.710 8.736 32,154 -0.07(-0.83%)
Mar 04, 2024 8.790 8.820 8.780 8.810 17,233 +0.02(+0.17%)
Mar 01, 2024 8.780 8.800 8.780 8.795 29,346 +0.08(+0.94%)
Feb 29, 2024 8.690 8.715 8.680 8.713 24,921 +0.04(+0.49%)
Feb 28, 2024 8.660 8.690 8.660 8.670 15,739 -0.01(-0.12%)
Feb 27, 2024 8.670 8.690 8.650 8.680 15,619 +0.02(+0.23%)
Feb 26, 2024 8.670 8.670 8.645 8.660 18,989 -0.01(-0.11%)
Feb 23, 2024 8.650 8.690 8.640 8.670 21,887 -0.01(-0.06%)
Feb 22, 2024 8.610 8.690 8.610 8.675 38,981 +0.06(+0.73%)
Feb 21, 2024 8.540 8.612 8.540 8.612 16,066 +0.03(+0.35%)
Feb 20, 2024 8.560 8.620 8.560 8.582 49,301 -0.09(-1.01%)
Feb 16, 2024 8.640 8.680 8.640 8.670 31,087 +0.02(+0.23%)
Feb 15, 2024 8.540 8.650 8.540 8.650 11,360 +0.08(+0.93%)
Feb 14, 2024 8.580 8.580 8.555 8.570 22,840 +0.04(+0.42%)
Feb 13, 2024 8.540 8.570 8.520 8.534 27,429 -0.12(-1.40%)
Feb 12, 2024 8.635 8.670 8.635 8.655 29,038 +0.03(+0.29%)
Feb 09, 2024 8.610 8.630 8.610 8.630 7,180 +0.02(+0.23%)
Feb 08, 2024 8.600 8.617 8.590 8.610 23,661 +0.04(+0.53%)
Feb 07, 2024 8.520 8.580 8.520 8.565 50,149 +0.03(+0.35%)
Feb 06, 2024 8.530 8.550 8.530 8.535 31,959 +0.03(+0.29%)
Feb 05, 2024 8.480 8.510 8.480 8.510 31,222 -0.06(-0.70%)
Feb 02, 2024 8.560 8.570 8.510 8.570 17,194 +0.01(+0.06%)
Feb 01, 2024 8.530 8.590 8.530 8.565 16,558 +0.03(+0.29%)
Jan 31, 2024 8.630 8.640 8.540 8.540 38,479 -0.11(-1.27%)
Jan 30, 2024 8.630 8.660 8.630 8.650 39,124 +0.00(+0.00%)
Jan 29, 2024 8.610 8.660 8.610 8.650 138,909 +0.02(+0.23%)
Jan 26, 2024 8.630 8.640 8.610 8.630 18,428 -0.02(-0.23%)
Jan 25, 2024 8.620 8.650 8.590 8.650 29,767 +0.09(+0.99%)
Jan 24, 2024 8.600 8.610 8.560 8.565 11,805 +0.01(+0.12%)
Jan 23, 2024 8.559 8.560 8.550 8.555 37,558 +0.00(+0.06%)
Jan 22, 2024 8.560 8.580 8.540 8.550 22,136 +0.04(+0.47%)
Jan 19, 2024 8.480 8.530 8.480 8.510 42,554 +0.01(+0.12%)
Jan 18, 2024 8.490 8.530 8.480 8.500 21,809 +0.02(+0.20%)
Jan 17, 2024 8.540 8.540 8.440 8.483 18,963 -0.07(-0.79%)
Jan 16, 2024 8.580 8.585 8.520 8.550 22,660 -0.07(-0.81%)
Jan 12, 2024 8.610 8.660 8.610 8.620 25,815 +0.00(+0.00%)
Jan 11, 2024 8.580 8.620 8.570 8.620 23,177 +0.02(+0.29%)
Jan 10, 2024 8.610 8.617 8.590 8.595 19,712 -0.01(-0.17%)
Jan 09, 2024 8.610 8.650 8.605 8.610 16,060 +0.03(+0.35%)
Jan 08, 2024 8.560 8.600 8.540 8.580 20,047 -0.02(-0.20%)
Jan 05, 2024 8.590 8.630 8.580 8.598 58,698 +0.01(+0.11%)
Jan 04, 2024 8.630 8.630 8.588 8.588 46,568 -0.02(-0.25%)
Jan 03, 2024 8.590 8.640 8.580 8.610 17,762 -0.01(-0.08%)
Jan 02, 2024 8.619 8.640 8.610 8.617 11,760 +0.01(+0.09%)
Dec 29, 2023 8.645 8.645 8.610 8.610 17,024 -0.06(-0.69%)
Dec 28, 2023 8.680 8.690 8.660 8.670 28,787 -0.00(-0.02%)
Dec 27, 2023 8.660 8.680 8.660 8.672 8,694 -0.05(-0.55%)
Dec 26, 2023 8.610 8.720 8.610 8.720 20,084 +0.13(+1.51%)
Dec 22, 2023 8.550 8.610 8.550 8.590 44,214 +0.01(+0.12%)
Dec 21, 2023 8.570 8.580 8.520 8.580 36,110 +0.08(+0.88%)
Dec 20, 2023 8.580 8.610 8.505 8.505 62,019 -0.08(-0.96%)
Dec 19, 2023 8.560 8.590 8.560 8.587 32,995 +0.04(+0.50%)
Dec 18, 2023 8.510 8.570 8.510 8.545 9,517 +0.02(+0.28%)
Dec 15, 2023 8.520 8.530 8.500 8.521 20,440 -0.02(-0.22%)
Dec 14, 2023 8.580 8.580 8.530 8.540 16,589 -0.05(-0.61%)
Dec 13, 2023 8.480 8.592 8.480 8.592 30,231 +0.13(+1.57%)
Dec 12, 2023 8.460 8.480 8.430 8.460 65,896 -0.06(-0.71%)
Dec 11, 2023 8.510 8.520 8.490 8.520 28,165 +0.00(+0.00%)
Dec 08, 2023 8.520 8.540 8.500 8.520 24,761 +0.01(+0.11%)
Dec 07, 2023 8.510 8.520 8.490 8.511 15,045 +0.03(+0.32%)
Dec 06, 2023 8.560 8.561 8.480 8.484 26,277 -0.07(-0.77%)
Dec 05, 2023 8.570 8.570 8.550 8.550 71,736 -0.03(-0.35%)
Dec 04, 2023 8.575 8.610 8.575 8.580 17,943 -0.03(-0.35%)
Dec 01, 2023 8.620 8.640 8.600 8.610 18,113 +0.04(+0.50%)
Nov 30, 2023 8.570 8.570 8.540 8.567 21,754 +0.01(+0.14%)
Nov 29, 2023 8.530 8.580 8.530 8.555 20,447 +0.04(+0.41%)
Nov 28, 2023 8.480 8.540 8.480 8.520 20,535 +0.03(+0.40%)
Nov 27, 2023 8.491 8.510 8.486 8.486 14,662 -0.03(-0.35%)
Nov 24, 2023 8.540 8.540 8.515 8.515 7,995 +0.00(+0.02%)
Nov 22, 2023 8.510 8.520 8.470 8.513 171,622 -0.03(-0.31%)
Nov 21, 2023 8.510 8.540 8.500 8.540 52,637 +0.00(+0.06%)
Nov 20, 2023 8.530 8.545 8.510 8.535 418,663 +0.05(+0.53%)
Nov 17, 2023 8.470 8.510 8.470 8.490 19,340 +0.04(+0.47%)
Nov 16, 2023 8.430 8.460 8.420 8.450 42,542 -0.05(-0.59%)
Nov 15, 2023 8.480 8.540 8.480 8.500 16,848 -0.05(-0.63%)
Nov 14, 2023 8.430 8.554 8.430 8.554 692,394 +0.16(+1.89%)
Nov 13, 2023 8.370 8.400 8.370 8.395 1,328,408 +0.02(+0.30%)
Nov 10, 2023 8.330 8.375 8.330 8.370 758,437 +0.04(+0.42%)
Nov 09, 2023 8.404 8.404 8.310 8.335 62,648 -0.05(-0.54%)
Nov 08, 2023 8.410 8.410 8.370 8.380 42,524 -0.03(-0.36%)
Nov 07, 2023 8.450 8.450 8.400 8.410 10,355 -0.09(-1.05%)
Nov 06, 2023 8.510 8.510 8.410 8.499 24,673 -0.00(-0.01%)
Nov 03, 2023 8.520 8.570 8.500 8.500 30,477 +0.01(+0.14%)
Nov 02, 2023 8.429 8.488 8.429 8.488 15,301 +0.16(+1.90%)
Nov 01, 2023 8.340 8.360 8.320 8.330 25,635 +0.05(+0.55%)
Oct 31, 2023 8.240 8.285 8.240 8.285 12,776 +0.07(+0.90%)
Oct 30, 2023 8.160 8.211 8.160 8.211 31,250 +0.05(+0.61%)
Oct 27, 2023 8.216 8.224 8.140 8.161 23,501 -0.05(-0.66%)
Oct 26, 2023 8.220 8.260 8.190 8.215 28,066 -0.01(-0.06%)
Oct 25, 2023 8.250 8.260 8.200 8.220 23,422 -0.09(-1.04%)
Oct 24, 2023 8.250 8.330 8.250 8.306 23,762 +0.07(+0.86%)
Oct 23, 2023 8.231 8.290 8.230 8.235 26,043 -0.00(-0.06%)
Oct 20, 2023 8.320 8.340 8.240 8.240 21,769 -0.13(-1.57%)
Oct 19, 2023 8.410 8.440 8.371 8.371 10,764 -0.05(-0.58%)
Oct 18, 2023 8.470 8.477 8.420 8.420 9,506 -0.05(-0.58%)
Oct 17, 2023 8.465 8.530 8.420 8.469 29,759 -0.09(-1.05%)
Oct 16, 2023 8.490 8.559 8.470 8.559 41,172 +0.08(+0.93%)
Oct 13, 2023 8.500 8.500 8.460 8.480 5,785 +0.03(+0.30%)
Oct 12, 2023 8.520 8.520 8.450 8.455 44,896 -0.06(-0.68%)
Oct 11, 2023 8.530 8.530 8.450 8.512 6,248 +0.04(+0.49%)
Oct 10, 2023 8.450 8.519 8.390 8.471 38,566 +0.04(+0.48%)
Oct 09, 2023 8.370 8.448 8.370 8.430 14,892 +0.10(+1.25%)
Oct 06, 2023 8.280 8.350 8.280 8.326 24,769 +0.08(+0.92%)
Oct 05, 2023 8.150 8.290 8.150 8.250 28,854 +0.03(+0.37%)
Oct 04, 2023 8.220 8.240 8.190 8.220 23,393 -0.00(-0.06%)
Oct 03, 2023 8.360 8.370 8.200 8.225 53,122 -0.17(-2.02%)
Oct 02, 2023 8.510 8.510 8.360 8.395 9,043 -0.09(-1.07%)
Sep 29, 2023 8.560 8.580 8.470 8.486 22,956 -0.07(-0.77%)
Sep 28, 2023 8.520 8.570 8.511 8.551 30,074 +0.07(+0.81%)
Sep 27, 2023 8.500 8.510 8.460 8.483 25,820 +0.05(+0.62%)
Sep 26, 2023 8.495 8.508 8.410 8.430 27,486 -0.09(-1.05%)
Sep 25, 2023 8.450 8.532 8.450 8.520 9,094 +0.02(+0.24%)
Sep 22, 2023 8.500 8.580 8.500 8.500 12,573 -0.03(-0.40%)
Sep 21, 2023 8.580 8.610 8.440 8.534 26,202 -0.12(-1.43%)
Sep 20, 2023 8.720 8.720 8.658 8.658 21,932 -0.07(-0.76%)
Sep 19, 2023 8.730 8.740 8.690 8.725 24,581 -0.04(-0.51%)
Sep 18, 2023 8.680 8.779 8.680 8.770 56,220 +0.01(+0.17%)
Sep 15, 2023 8.750 8.770 8.650 8.755 42,748 -0.06(-0.63%)
Sep 14, 2023 8.810 8.820 8.780 8.811 30,737 +0.06(+0.72%)
Sep 13, 2023 8.751 8.770 8.730 8.748 21,789 -0.03(-0.31%)
Sep 12, 2023 8.750 8.800 8.740 8.775 18,266 +0.01(+0.17%)
Sep 11, 2023 8.780 8.780 8.750 8.760 25,668 +0.01(+0.08%)
Sep 08, 2023 8.778 8.778 8.740 8.753 19,399 +0.04(+0.49%)
Sep 07, 2023 8.690 8.730 8.690 8.710 16,990 -0.01(-0.11%)
Sep 06, 2023 8.700 8.720 8.690 8.720 14,631 -0.03(-0.34%)
Sep 05, 2023 8.785 8.785 8.749 8.749 8,349 -0.02(-0.26%)
Sep 01, 2023 8.780 8.780 8.720 8.772 2,341 +0.06(+0.71%)
Aug 31, 2023 8.722 8.722 8.700 8.710 19,686 -0.00(-0.06%)
Aug 30, 2023 8.710 8.730 8.690 8.715 52,112 +0.03(+0.35%)
Aug 29, 2023 8.630 8.690 8.630 8.685 21,028 +0.06(+0.69%)
Aug 28, 2023 8.520 8.640 8.520 8.626 14,056 +0.04(+0.41%)
Aug 25, 2023 8.560 8.610 8.560 8.590 50,851 +0.03(+0.35%)
Aug 24, 2023 8.590 8.610 8.560 8.560 385,036 -0.03(-0.34%)
Aug 23, 2023 8.550 8.600 8.540 8.589 7,312 +0.04(+0.45%)
Aug 22, 2023 8.610 8.610 8.540 8.550 26,339 -0.04(-0.42%)
Aug 21, 2023 8.571 8.586 8.550 8.586 4,137 +0.01(+0.07%)
Aug 18, 2023 8.549 8.590 8.540 8.580 26,511 +0.04(+0.47%)
Aug 17, 2023 8.610 8.620 8.540 8.540 29,905 -0.04(-0.46%)
Aug 16, 2023 8.640 8.640 8.580 8.580 13,389 -0.08(-0.93%)
Aug 15, 2023 8.670 8.710 8.650 8.660 46,741 -0.08(-0.91%)
Aug 14, 2023 8.730 8.742 8.720 8.740 8,377 -0.03(-0.30%)
Aug 11, 2023 8.760 8.780 8.750 8.766 17,723 +0.01(+0.07%)
Aug 10, 2023 8.810 8.810 8.750 8.760 14,842 -0.02(-0.23%)
Aug 09, 2023 8.740 8.819 8.740 8.780 24,274 +0.03(+0.34%)
Aug 08, 2023 8.703 8.750 8.700 8.750 19,427 -0.02(-0.28%)
Aug 07, 2023 8.750 8.775 8.670 8.775 27,919 +0.04(+0.46%)
Aug 04, 2023 8.760 8.820 8.720 8.735 64,968 +0.01(+0.17%)
Aug 03, 2023 8.720 8.730 8.720 8.720 23,705 +0.01(+0.13%)
Aug 02, 2023 8.700 8.710 8.660 8.709 20,257 -0.11(-1.26%)
Aug 01, 2023 8.790 8.870 8.770 8.820 39,760 +0.02(+0.27%)
Jul 31, 2023 8.800 8.810 8.775 8.796 24,193 +0.00(+0.01%)
Jul 28, 2023 8.800 8.800 8.780 8.795 3,826 +0.06(+0.71%)
Jul 27, 2023 8.845 8.845 8.733 8.733 10,119 -0.06(-0.65%)
Jul 26, 2023 8.810 8.840 8.780 8.790 35,025 +0.00(+0.06%)
Jul 25, 2023 8.790 8.810 8.780 8.785 41,425 +0.01(+0.06%)
Jul 24, 2023 8.760 8.790 8.740 8.780 56,102 +0.08(+0.95%)
Jul 21, 2023 8.710 8.710 8.690 8.698 5,190 +0.02(+0.20%)
Jul 20, 2023 8.650 8.690 8.650 8.680 20,023 -0.03(-0.29%)
Jul 19, 2023 8.690 8.720 8.690 8.705 14,602 +0.07(+0.81%)
Jul 18, 2023 8.659 8.660 8.620 8.635 27,411 +0.02(+0.19%)
Jul 17, 2023 8.620 8.630 8.610 8.618 108,303 -0.03(-0.37%)
Jul 14, 2023 8.670 8.670 8.650 8.650 11,532 -0.05(-0.52%)
Jul 13, 2023 8.630 8.709 8.630 8.695 15,799 +0.05(+0.52%)
Jul 12, 2023 8.660 8.670 8.630 8.650 24,181 +0.03(+0.35%)
Jul 11, 2023 8.500 8.620 8.500 8.620 12,502 +0.08(+0.95%)
Jul 10, 2023 8.490 8.540 8.490 8.539 21,956 +0.03(+0.30%)
Jul 07, 2023 8.470 8.590 8.470 8.513 29,349 +0.05(+0.59%)
Jul 06, 2023 8.390 8.480 8.380 8.463 70,462 -0.05(-0.56%)
Jul 05, 2023 8.470 8.540 8.470 8.511 26,127 -0.01(-0.11%)
Jul 03, 2023 8.500 8.530 8.500 8.520 15,912 +0.02(+0.24%)
Jun 30, 2023 8.470 8.500 8.450 8.500 38,194 +0.07(+0.83%)
Jun 29, 2023 8.420 8.440 8.410 8.430 18,670 +0.01(+0.12%)
Jun 28, 2023 8.390 8.420 8.390 8.420 19,820 +0.02(+0.30%)
Jun 27, 2023 8.375 8.420 8.375 8.395 26,141 +0.01(+0.18%)
Jun 26, 2023 8.354 8.390 8.354 8.380 2,543 +0.06(+0.66%)
Jun 23, 2023 8.320 8.340 8.310 8.325 16,200 -0.08(-0.95%)
Jun 22, 2023 8.391 8.420 8.360 8.405 79,329 -0.07(-0.77%)
Jun 21, 2023 8.390 8.480 8.390 8.470 19,849 +0.02(+0.23%)
Jun 20, 2023 8.431 8.460 8.430 8.451 23,520 -0.08(-0.99%)
Jun 16, 2023 8.520 8.560 8.510 8.535 190,569 +0.03(+0.35%)
Jun 15, 2023 8.400 8.529 8.400 8.505 38,356 +0.10(+1.13%)
Jun 14, 2023 8.464 8.464 8.400 8.410 18,907 -0.04(-0.53%)
Jun 13, 2023 8.440 8.480 8.440 8.455 37,149 +0.07(+0.89%)
Jun 12, 2023 8.370 8.390 8.350 8.380 31,919 -0.03(-0.36%)
Jun 09, 2023 8.420 8.420 8.410 8.410 13,501 -0.04(-0.51%)
Jun 08, 2023 8.400 8.480 8.390 8.453 33,961 +0.02(+0.28%)
Jun 07, 2023 8.421 8.440 8.421 8.430 15,187 +0.04(+0.54%)
Jun 06, 2023 8.380 8.385 8.360 8.385 24,789 +0.04(+0.54%)
Jun 05, 2023 8.340 8.370 8.320 8.340 46,945 -0.02(-0.24%)
Jun 02, 2023 8.300 8.370 8.300 8.360 24,754 +0.14(+1.70%)
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.