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 08, 2023 7.941 7.961 7.912 7.951 40,347 +0.02(+0.27%)
May 05, 2023 7.893 7.932 7.893 7.930 45,501 +0.14(+1.83%)
May 04, 2023 7.778 7.816 7.778 7.788 11,849 -0.03(-0.33%)
May 03, 2023 7.826 7.883 7.814 7.814 18,008 -0.05(-0.58%)
May 02, 2023 7.797 7.864 7.797 7.859 17,000 -0.12(-1.47%)
May 01, 2023 7.999 7.999 7.951 7.977 27,845 -0.03(-0.34%)
Apr 28, 2023 7.999 8.018 7.989 8.004 69,062 +0.07(+0.85%)
Apr 27, 2023 7.884 7.936 7.884 7.936 21,115 +0.09(+1.11%)
Apr 26, 2023 7.912 7.932 7.836 7.850 36,792 -0.07(-0.92%)
Apr 25, 2023 7.951 7.970 7.922 7.922 25,480 -0.13(-1.61%)
Apr 24, 2023 8.028 8.057 8.009 8.052 50,340 +0.04(+0.48%)
Apr 21, 2023 8.028 8.028 7.970 8.013 54,191 +0.02(+0.20%)
Apr 20, 2023 8.037 8.037 7.997 7.997 32,692 -0.10(-1.21%)
Apr 19, 2023 8.018 8.114 8.018 8.095 18,700 -0.00(-0.06%)
Apr 18, 2023 8.134 8.134 8.076 8.100 27,813 -0.01(-0.18%)
Apr 17, 2023 8.129 8.129 8.115 8.115 28,402 +0.01(+0.18%)
Apr 14, 2023 8.129 8.129 8.091 8.100 20,463 -0.06(-0.76%)
Apr 13, 2023 8.062 8.177 8.062 8.162 32,436 +0.01(+0.18%)
Apr 12, 2023 8.177 8.186 8.148 8.148 10,453 -0.08(-0.93%)
Apr 11, 2023 8.110 8.272 8.081 8.225 92,691 +0.17(+2.06%)
Apr 10, 2023 8.062 8.077 8.014 8.059 32,676 +0.03(+0.32%)
Apr 06, 2023 8.024 8.052 8.024 8.033 12,872 -0.01(-0.18%)
Apr 05, 2023 8.033 8.062 8.024 8.048 18,708 +0.02(+0.30%)
Apr 04, 2023 8.052 8.052 8.005 8.024 45,015 -0.05(-0.65%)
Apr 03, 2023 7.985 8.091 7.985 8.076 8,156 +0.08(+1.02%)
Mar 31, 2023 7.985 8.014 7.918 7.995 25,184 +0.07(+0.84%)
Mar 30, 2023 7.918 7.947 7.918 7.928 15,269 +0.03(+0.36%)
Mar 29, 2023 7.871 7.918 7.871 7.899 15,993 +0.06(+0.77%)
Mar 28, 2023 7.832 7.871 7.813 7.839 22,976 +0.04(+0.49%)
Mar 27, 2023 7.785 7.813 7.746 7.801 5,530 +0.07(+0.92%)
Mar 24, 2023 7.622 7.730 7.612 7.730 29,932 +0.07(+0.92%)
Mar 23, 2023 7.785 7.785 7.660 7.660 8,548 -0.05(-0.59%)
Mar 22, 2023 7.785 7.837 7.705 7.705 31,716 -0.11(-1.42%)
Mar 21, 2023 7.823 7.823 7.785 7.816 26,107 +0.08(+1.08%)
Mar 20, 2023 7.737 7.746 7.718 7.733 13,300 +0.06(+0.80%)
Mar 17, 2023 7.699 7.699 7.670 7.672 22,160 -0.13(-1.65%)
Mar 16, 2023 7.641 7.800 7.641 7.800 28,030 +0.13(+1.70%)
Mar 15, 2023 7.710 7.710 7.641 7.670 13,025 -0.17(-2.15%)
Mar 14, 2023 7.914 7.933 7.828 7.838 98,367 +0.08(+1.00%)
Mar 13, 2023 7.809 7.828 7.761 7.761 16,606 -0.05(-0.65%)
Mar 10, 2023 7.923 7.923 7.790 7.811 12,436 -0.14(-1.81%)
Mar 09, 2023 8.095 8.115 7.955 7.955 10,109 -0.15(-1.85%)
Mar 08, 2023 8.134 8.134 8.076 8.105 61,923 -0.01(-0.12%)
Mar 07, 2023 8.172 8.172 8.115 8.115 14,976 -0.14(-1.70%)
Mar 06, 2023 8.267 8.287 8.239 8.255 25,212 -0.03(-0.39%)
Mar 03, 2023 8.248 8.293 8.210 8.287 15,694 +0.13(+1.64%)
Mar 02, 2023 8.157 8.181 8.086 8.153 20,784 -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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.