Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anfield Universal Fixed Income ETF
(NY:
AFIF
)
9.180
+0.010 (+0.11%)
Official Closing Price
Updated: 8:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024
9.260
9.260
9.150
9.180
58,835
+0.01(+0.11%)
Oct 17, 2024
9.090
9.190
9.090
9.170
170,823
-0.04(-0.38%)
Oct 16, 2024
9.209
9.210
9.200
9.205
10,047
-0.01(-0.05%)
Oct 15, 2024
9.200
9.210
9.195
9.210
14,566
+0.01(+0.05%)
Oct 14, 2024
9.200
9.205
9.195
9.205
6,446
+0.00(+0.00%)
Oct 11, 2024
9.200
9.210
9.195
9.205
10,588
-0.02(-0.16%)
Oct 10, 2024
9.210
9.220
9.190
9.220
16,283
+0.02(+0.22%)
Oct 09, 2024
9.200
9.200
9.190
9.200
7,662
+0.01(+0.06%)
Oct 08, 2024
9.210
9.210
9.195
9.195
4,070
-0.00(-0.05%)
Oct 07, 2024
9.210
9.210
9.191
9.200
13,422
-0.02(-0.22%)
Oct 04, 2024
9.210
9.240
9.210
9.220
40,707
-0.01(-0.11%)
Oct 03, 2024
9.240
9.240
9.200
9.230
33,621
+0.01(+0.05%)
Oct 02, 2024
9.210
9.225
9.210
9.225
21,361
+0.02(+0.22%)
Oct 01, 2024
9.120
9.220
9.120
9.205
6,931
-0.02(-0.16%)
Sep 30, 2024
9.210
9.220
9.210
9.220
15,232
+0.01(+0.06%)
Sep 27, 2024
9.200
9.220
9.200
9.214
134,296
+0.01(+0.10%)
Sep 26, 2024
9.210
9.215
9.200
9.205
9,852
+0.00(+0.00%)
Sep 25, 2024
9.220
9.220
9.190
9.205
37,992
+0.01(+0.05%)
Sep 24, 2024
9.160
9.230
9.160
9.200
11,350
-0.01(-0.05%)
Sep 23, 2024
9.220
9.220
9.190
9.205
39,847
+0.00(+0.00%)
Sep 20, 2024
9.220
9.220
9.180
9.205
22,525
-0.01(-0.05%)
Sep 19, 2024
9.210
9.210
9.170
9.210
65,186
-0.04(-0.49%)
Sep 18, 2024
9.250
9.259
9.220
9.255
2,222
+0.00(+0.00%)
Sep 17, 2024
9.255
9.260
9.230
9.255
10,912
+0.01(+0.11%)
Sep 16, 2024
9.232
9.260
9.232
9.245
61,307
+0.01(+0.11%)
Sep 13, 2024
9.227
9.250
9.227
9.235
9,949
+0.01(+0.11%)
Sep 12, 2024
9.210
9.230
9.210
9.225
11,069
-0.01(-0.11%)
Sep 11, 2024
9.210
9.235
9.210
9.235
5,071
+0.00(+0.05%)
Sep 10, 2024
9.230
9.240
9.225
9.230
8,907
+0.00(+0.00%)
Sep 09, 2024
9.230
9.240
9.200
9.230
15,226
+0.02(+0.16%)
Sep 06, 2024
9.180
9.230
9.180
9.215
4,323
+0.00(+0.05%)
Sep 05, 2024
9.200
9.220
9.200
9.210
15,834
+0.02(+0.16%)
Sep 04, 2024
9.160
9.210
9.160
9.195
15,300
+0.01(+0.11%)
Sep 03, 2024
9.180
9.210
9.170
9.185
10,598
-0.01(-0.11%)
Aug 30, 2024
9.150
9.196
9.150
9.195
8,707
+0.01(+0.05%)
Aug 29, 2024
9.230
9.230
9.160
9.190
19,588
+0.01(+0.09%)
Aug 28, 2024
9.150
9.190
9.150
9.182
16,331
+0.01(+0.08%)
Aug 27, 2024
9.130
9.183
9.130
9.175
4,142
-0.00(-0.05%)
Aug 26, 2024
9.174
9.190
9.160
9.180
18,342
+0.01(+0.11%)
Aug 23, 2024
9.220
9.220
9.150
9.170
21,317
+0.01(+0.05%)
Aug 22, 2024
9.110
9.180
9.110
9.165
16,961
+0.01(+0.16%)
Aug 21, 2024
9.240
9.240
9.150
9.150
23,025
-0.02(-0.22%)
Aug 20, 2024
9.200
9.200
9.140
9.170
22,292
+0.01(+0.05%)
Aug 19, 2024
9.140
9.170
9.140
9.165
14,196
+0.01(+0.11%)
Aug 16, 2024
9.150
9.160
9.150
9.155
7,299
+0.00(+0.00%)
Aug 15, 2024
9.100
9.165
9.100
9.155
7,149
-0.01(-0.09%)
Aug 14, 2024
9.238
9.238
9.158
9.163
19,740
+0.02(+0.22%)
Aug 13, 2024
9.148
9.148
9.128
9.143
23,297
+0.01(+0.16%)
Aug 12, 2024
9.138
9.138
9.118
9.128
18,723
+0.01(+0.11%)
Aug 09, 2024
9.118
9.138
9.108
9.118
27,370
+0.00(+0.00%)
Aug 08, 2024
9.119
9.123
9.118
9.118
5,128
-0.01(-0.16%)
Aug 07, 2024
9.218
9.218
9.128
9.133
4,519
-0.02(-0.27%)
Aug 06, 2024
9.148
9.158
9.138
9.158
20,223
+0.00(+0.05%)
Aug 05, 2024
9.148
9.178
9.148
9.153
6,818
+0.02(+0.22%)
Aug 02, 2024
9.138
9.138
9.128
9.133
6,840
+0.00(+0.05%)
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
.