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
)
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:
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 (%)
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%)
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
.