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 (%)
Apr 19, 2024
0
+0.00(+0.00%)
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
.