Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Anfield Capital Diversified Alternatives ETF (NY: DALT )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.368 9.404 9.350 9.381 11,417 +0.06(+0.63%)
May 27, 2021 9.340 9.340 9.232 9.322 31,324 -0.01(-0.10%)
May 26, 2021 9.322 9.331 9.304 9.331 4,609 +0.04(+0.39%)
May 25, 2021 9.286 9.304 9.259 9.295 20,062 +0.01(+0.10%)
May 24, 2021 9.268 9.286 9.259 9.286 5,313 +0.08(+0.84%)
May 21, 2021 9.250 9.277 9.208 9.208 14,388 -0.05(-0.55%)
May 20, 2021 9.222 9.268 9.195 9.259 23,773 +0.16(+1.80%)
May 19, 2021 8.986 9.141 8.986 9.095 20,717 -0.09(-0.94%)
May 18, 2021 9.174 9.232 9.159 9.181 2,352 +0.04(+0.38%)
May 17, 2021 9.141 9.150 9.104 9.146 23,005 +0.01(+0.09%)
May 14, 2021 9.068 9.141 9.068 9.138 2,421 +0.14(+1.54%)
May 13, 2021 9.037 9.065 8.901 9.000 33,779 +0.01(+0.12%)
May 12, 2021 9.201 9.201 8.974 8.989 10,753 -0.24(-2.55%)
May 11, 2021 9.214 9.246 9.146 9.224 4,446 -0.01(-0.06%)
May 10, 2021 9.282 9.337 9.230 9.230 8,205 -0.09(-0.95%)
May 07, 2021 9.337 9.355 9.296 9.319 7,794 +0.06(+0.64%)
May 06, 2021 9.237 9.264 9.210 9.259 4,329 -0.03(-0.34%)
May 05, 2021 9.282 9.306 9.083 9.291 68,903 -0.02(-0.19%)
May 04, 2021 9.314 9.328 9.248 9.310 14,203 -0.08(-0.82%)
May 03, 2021 9.405 9.418 9.372 9.387 58,950 +0.01(+0.15%)
Apr 30, 2021 9.414 9.437 9.373 9.373 11,020 -0.05(-0.49%)
Apr 29, 2021 9.437 9.438 9.396 9.418 9,165 -0.03(-0.30%)
Apr 28, 2021 9.432 9.464 9.432 9.446 2,541 +0.03(+0.30%)
Apr 27, 2021 9.446 9.473 9.373 9.418 69,266 -0.04(-0.43%)
Apr 26, 2021 9.428 9.463 9.428 9.459 5,142 +0.07(+0.72%)
Apr 23, 2021 9.373 9.406 9.355 9.391 5,400 +0.07(+0.79%)
Apr 22, 2021 9.354 9.378 9.310 9.318 6,873 +0.01(+0.09%)
Apr 21, 2021 9.269 9.323 9.269 9.310 5,309 +0.12(+1.28%)
Apr 20, 2021 9.255 9.282 9.183 9.192 11,488 -0.07(-0.71%)
Apr 19, 2021 9.282 9.310 9.119 9.257 18,263 +0.01(+0.12%)
Apr 16, 2021 9.255 9.291 9.246 9.246 8,155 -0.06(-0.64%)
Apr 15, 2021 9.282 9.310 9.273 9.305 13,122 +0.14(+1.57%)
Apr 14, 2021 9.270 9.334 9.153 9.162 28,016 -0.13(-1.36%)
Apr 13, 2021 9.255 9.288 9.255 9.288 9,311 +0.06(+0.67%)
Apr 12, 2021 9.225 9.252 9.198 9.226 11,692 -0.00(-0.01%)
Apr 09, 2021 9.216 9.227 9.211 9.227 6,069 -0.01(-0.13%)
Apr 08, 2021 9.207 9.252 9.207 9.239 26,101 +0.07(+0.74%)
Apr 07, 2021 9.153 9.198 9.153 9.171 16,040 -0.05(-0.49%)
Apr 06, 2021 9.193 9.234 9.193 9.216 17,690 +0.04(+0.45%)
Apr 05, 2021 9.166 9.198 9.153 9.175 23,754 +0.02(+0.25%)
Apr 01, 2021 9.129 9.171 9.125 9.153 22,401 +0.09(+1.00%)
Mar 31, 2021 9.008 9.071 8.971 9.062 24,024 +0.09(+1.01%)
Mar 30, 2021 8.853 8.989 8.763 8.971 81,102 -0.02(-0.20%)
Mar 29, 2021 8.958 8.989 8.942 8.989 44,014 -0.00(-0.01%)
Mar 26, 2021 8.908 8.991 8.908 8.991 44,140 +0.09(+1.03%)
Mar 25, 2021 8.881 8.908 8.858 8.899 47,918 -0.01(-0.10%)
Mar 24, 2021 8.962 8.980 8.908 8.908 8,513 -0.08(-0.91%)
Mar 23, 2021 9.017 9.053 8.989 8.989 25,132 -0.09(-1.00%)
Mar 22, 2021 9.098 9.098 9.017 9.080 32,174 +0.05(+0.55%)
Mar 19, 2021 9.008 9.037 9.008 9.031 3,310 +0.02(+0.19%)
Mar 18, 2021 9.071 9.080 9.014 9.014 9,196 -0.09(-1.02%)
Mar 17, 2021 9.044 9.134 9.017 9.107 41,571 +0.03(+0.31%)
Mar 16, 2021 9.026 9.109 8.899 9.079 34,385 +0.02(+0.19%)
Mar 15, 2021 9.044 9.062 9.026 9.062 33,018 +0.00(+0.00%)
Mar 12, 2021 8.998 9.062 8.980 9.062 61,358 +0.01(+0.15%)
Mar 11, 2021 8.989 9.062 8.986 9.048 19,994 +0.16(+1.79%)
Mar 10, 2021 8.912 8.936 8.871 8.888 38,426 +0.03(+0.30%)
Mar 09, 2021 8.853 8.907 8.835 8.862 38,718 +0.20(+2.30%)
Mar 08, 2021 8.808 8.862 8.663 8.663 22,147 -0.10(-1.14%)
Mar 05, 2021 8.781 8.781 8.581 8.763 50,984 +0.00(+0.00%)
Mar 04, 2021 8.826 8.873 8.672 8.762 30,937 -0.11(-1.23%)
Mar 03, 2021 8.998 8.998 8.871 8.871 32,643 -0.16(-1.81%)
Mar 02, 2021 9.052 9.089 9.025 9.034 15,852 +0.05(+0.50%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.