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 )

N/A 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 (%)
Jan 31, 2024 8.589 8.599 8.499 8.499 38,664 -0.11(-1.27%)
Jan 30, 2024 8.589 8.619 8.589 8.609 39,312 +0.00(+0.00%)
Jan 29, 2024 8.569 8.618 8.569 8.608 139,577 +0.02(+0.23%)
Jan 26, 2024 8.589 8.599 8.569 8.589 18,516 -0.02(-0.23%)
Jan 25, 2024 8.579 8.609 8.549 8.609 29,910 +0.08(+0.99%)
Jan 24, 2024 8.559 8.569 8.519 8.524 11,861 +0.01(+0.12%)
Jan 23, 2024 8.518 8.519 8.509 8.514 37,738 +0.00(+0.06%)
Jan 22, 2024 8.519 8.539 8.499 8.509 22,242 +0.04(+0.47%)
Jan 19, 2024 8.439 8.489 8.439 8.469 42,758 +0.01(+0.12%)
Jan 18, 2024 8.449 8.489 8.439 8.459 21,913 +0.02(+0.28%)
Jan 17, 2024 8.493 8.493 8.394 8.436 19,068 -0.07(-0.79%)
Jan 16, 2024 8.533 8.538 8.473 8.503 22,785 -0.07(-0.81%)
Jan 12, 2024 8.563 8.612 8.563 8.572 25,958 +0.00(+0.00%)
Jan 11, 2024 8.533 8.572 8.523 8.572 23,305 +0.02(+0.29%)
Jan 10, 2024 8.563 8.570 8.543 8.548 19,821 -0.01(-0.17%)
Jan 09, 2024 8.563 8.602 8.558 8.563 16,149 +0.03(+0.35%)
Jan 08, 2024 8.513 8.553 8.493 8.533 20,158 -0.02(-0.20%)
Jan 05, 2024 8.543 8.582 8.533 8.550 59,023 +0.01(+0.11%)
Jan 04, 2024 8.582 8.582 8.541 8.541 46,826 -0.02(-0.25%)
Jan 03, 2024 8.543 8.592 8.533 8.563 17,860 -0.01(-0.08%)
Jan 02, 2024 8.572 8.593 8.562 8.570 11,825 +0.01(+0.09%)
Dec 29, 2023 8.597 8.597 8.563 8.563 17,118 -0.06(-0.69%)
Dec 28, 2023 8.632 8.642 8.612 8.622 28,946 -0.00(-0.02%)
Dec 27, 2023 8.612 8.632 8.612 8.624 8,742 -0.05(-0.55%)
Dec 26, 2023 8.563 8.672 8.563 8.672 20,195 +0.13(+1.51%)
Dec 22, 2023 8.503 8.563 8.503 8.543 44,459 +0.01(+0.12%)
Dec 21, 2023 8.523 8.533 8.473 8.533 36,310 +0.07(+0.88%)
Dec 20, 2023 8.533 8.563 8.458 8.458 62,362 -0.08(-0.96%)
Dec 19, 2023 8.513 8.543 8.513 8.540 33,177 +0.04(+0.50%)
Dec 18, 2023 8.463 8.523 8.463 8.497 9,569 +0.02(+0.28%)
Dec 15, 2023 8.473 8.483 8.453 8.474 20,553 -0.02(-0.22%)
Dec 14, 2023 8.533 8.533 8.483 8.493 16,681 +0.09(+1.07%)
Dec 13, 2023 8.293 8.403 8.293 8.403 30,911 +0.13(+1.57%)
Dec 12, 2023 8.274 8.293 8.244 8.274 67,378 -0.06(-0.71%)
Dec 11, 2023 8.323 8.333 8.303 8.333 28,798 +0.00(+0.00%)
Dec 08, 2023 8.332 8.352 8.313 8.332 25,318 +0.01(+0.11%)
Dec 07, 2023 8.323 8.332 8.303 8.323 15,383 +0.03(+0.32%)
Dec 06, 2023 8.372 8.373 8.293 8.297 26,868 -0.06(-0.77%)
Dec 05, 2023 8.381 8.381 8.362 8.362 73,350 -0.03(-0.35%)
Dec 04, 2023 8.386 8.421 8.386 8.391 18,346 -0.03(-0.35%)
Dec 01, 2023 8.430 8.450 8.411 8.421 18,520 +0.04(+0.50%)
Nov 30, 2023 8.381 8.381 8.352 8.378 22,243 +0.01(+0.14%)
Nov 29, 2023 8.342 8.391 8.342 8.367 20,907 +0.03(+0.41%)
Nov 28, 2023 8.293 8.352 8.293 8.332 20,997 +0.03(+0.40%)
Nov 27, 2023 8.304 8.323 8.299 8.299 14,991 -0.03(-0.35%)
Nov 24, 2023 8.352 8.352 8.328 8.328 8,174 +0.00(+0.02%)
Nov 22, 2023 8.323 8.332 8.284 8.326 175,484 -0.03(-0.31%)
Nov 21, 2023 8.323 8.352 8.313 8.352 53,821 +0.00(+0.06%)
Nov 20, 2023 8.342 8.357 8.323 8.347 428,084 +0.04(+0.53%)
Nov 17, 2023 8.284 8.323 8.284 8.303 19,775 +0.04(+0.47%)
Nov 16, 2023 8.244 8.274 8.235 8.264 43,499 -0.05(-0.59%)
Nov 15, 2023 8.293 8.352 8.293 8.313 17,227 -0.04(-0.48%)
Nov 14, 2023 8.232 8.353 8.232 8.353 709,077 +0.15(+1.89%)
Nov 13, 2023 8.173 8.202 8.173 8.198 1,360,417 +0.02(+0.30%)
Nov 10, 2023 8.134 8.178 8.134 8.173 776,712 +0.03(+0.42%)
Nov 09, 2023 8.206 8.206 8.114 8.139 64,157 -0.04(-0.54%)
Nov 08, 2023 8.212 8.212 8.173 8.183 43,548 -0.03(-0.36%)
Nov 07, 2023 8.251 8.251 8.202 8.212 10,604 -0.09(-1.05%)
Nov 06, 2023 8.310 8.310 8.212 8.299 25,267 -0.00(-0.01%)
Nov 03, 2023 8.320 8.368 8.300 8.300 31,211 +0.01(+0.14%)
Nov 02, 2023 8.231 8.288 8.231 8.288 15,669 +0.15(+1.90%)
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.