Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.