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 (%)
May 08, 2023
8.260
8.280
8.230
8.270
38,791
+0.02(+0.27%)
May 05, 2023
8.210
8.250
8.210
8.248
43,746
+0.15(+1.83%)
May 04, 2023
8.090
8.130
8.090
8.100
11,392
-0.03(-0.33%)
May 03, 2023
8.140
8.200
8.127
8.127
17,314
-0.05(-0.58%)
May 02, 2023
8.110
8.180
8.110
8.175
16,345
-0.12(-1.47%)
May 01, 2023
8.320
8.320
8.270
8.297
26,771
-0.03(-0.34%)
Apr 28, 2023
8.320
8.339
8.310
8.325
66,398
+0.07(+0.85%)
Apr 27, 2023
8.200
8.255
8.200
8.255
20,301
+0.09(+1.11%)
Apr 26, 2023
8.230
8.250
8.150
8.165
35,373
-0.08(-0.92%)
Apr 25, 2023
8.270
8.290
8.240
8.240
24,497
-0.13(-1.61%)
Apr 24, 2023
8.350
8.380
8.330
8.375
48,398
+0.04(+0.48%)
Apr 21, 2023
8.350
8.350
8.290
8.335
52,100
+0.02(+0.20%)
Apr 20, 2023
8.360
8.360
8.318
8.318
31,431
-0.10(-1.21%)
Apr 19, 2023
8.340
8.440
8.340
8.420
17,979
-0.00(-0.06%)
Apr 18, 2023
8.460
8.460
8.400
8.425
26,740
-0.06(-0.71%)
Apr 17, 2023
8.500
8.500
8.485
8.485
27,162
+0.01(+0.18%)
Apr 14, 2023
8.500
8.500
8.460
8.470
19,570
-0.07(-0.76%)
Apr 13, 2023
8.430
8.550
8.430
8.535
31,020
+0.02(+0.18%)
Apr 12, 2023
8.550
8.560
8.520
8.520
9,997
-0.08(-0.93%)
Apr 11, 2023
8.480
8.650
8.450
8.600
88,644
+0.17(+2.06%)
Apr 10, 2023
8.430
8.446
8.380
8.427
31,250
+0.03(+0.32%)
Apr 06, 2023
8.390
8.420
8.390
8.400
12,310
-0.02(-0.18%)
Apr 05, 2023
8.400
8.430
8.390
8.415
17,892
+0.03(+0.30%)
Apr 04, 2023
8.420
8.420
8.370
8.390
43,050
-0.06(-0.65%)
Apr 03, 2023
8.350
8.460
8.350
8.445
7,800
+0.09(+1.02%)
Mar 31, 2023
8.350
8.380
8.280
8.360
24,085
+0.07(+0.84%)
Mar 30, 2023
8.280
8.310
8.280
8.290
14,603
+0.03(+0.36%)
Mar 29, 2023
8.230
8.280
8.230
8.260
15,295
+0.06(+0.77%)
Mar 28, 2023
8.190
8.230
8.170
8.197
21,973
+0.04(+0.49%)
Mar 27, 2023
8.140
8.170
8.100
8.157
5,289
+0.07(+0.92%)
Mar 24, 2023
7.970
8.083
7.960
8.083
28,626
+0.07(+0.92%)
Mar 23, 2023
8.140
8.140
8.009
8.009
8,175
-0.05(-0.59%)
Mar 22, 2023
8.140
8.195
8.057
8.057
30,332
-0.12(-1.42%)
Mar 21, 2023
8.180
8.180
8.140
8.173
24,968
+0.09(+1.08%)
Mar 20, 2023
8.090
8.100
8.070
8.086
12,720
+0.06(+0.80%)
Mar 17, 2023
8.050
8.050
8.020
8.022
21,193
-0.13(-1.65%)
Mar 16, 2023
7.990
8.157
7.990
8.157
26,807
+0.14(+1.70%)
Mar 15, 2023
8.062
8.062
7.990
8.020
12,457
-0.18(-2.21%)
Mar 14, 2023
8.280
8.300
8.190
8.201
94,018
+0.08(+1.00%)
Mar 13, 2023
8.170
8.190
8.120
8.120
15,872
-0.05(-0.65%)
Mar 10, 2023
8.290
8.290
8.150
8.173
11,887
-0.15(-1.81%)
Mar 09, 2023
8.470
8.490
8.323
8.323
9,662
-0.16(-1.85%)
Mar 08, 2023
8.510
8.510
8.450
8.480
59,185
-0.01(-0.12%)
Mar 07, 2023
8.550
8.550
8.490
8.490
14,314
-0.15(-1.70%)
Mar 06, 2023
8.650
8.670
8.620
8.637
24,098
-0.03(-0.39%)
Mar 03, 2023
8.630
8.677
8.590
8.670
15,000
+0.14(+1.64%)
Mar 02, 2023
8.534
8.560
8.460
8.530
19,865
-0.01(-0.14%)
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
.