Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.105 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 9.780 9.820 9.780 9.820 19,742 -0.01(-0.10%)
Nov 27, 2020 9.800 9.830 9.796 9.830 17,300 +0.03(+0.31%)
Nov 25, 2020 9.720 9.810 9.720 9.800 44,800 +0.03(+0.26%)
Nov 24, 2020 9.820 9.860 9.772 9.775 192,437 -0.03(-0.26%)
Nov 23, 2020 9.770 9.830 9.770 9.800 12,425 -0.01(-0.10%)
Nov 20, 2020 9.730 9.810 9.730 9.810 85,000 +0.01(+0.05%)
Nov 19, 2020 9.785 9.820 9.785 9.805 32,809 +0.02(+0.15%)
Nov 18, 2020 9.780 9.800 9.770 9.790 22,208 -0.00(-0.05%)
Nov 17, 2020 9.900 9.900 9.770 9.795 35,371 +0.00(+0.05%)
Nov 16, 2020 9.780 9.790 9.770 9.790 6,723 +0.01(+0.10%)
Nov 13, 2020 9.790 9.790 9.770 9.780 9,300 -0.03(-0.31%)
Nov 12, 2020 9.770 9.810 9.770 9.810 64,588 +0.03(+0.32%)
Nov 11, 2020 9.777 9.790 9.777 9.779 4,534 +0.02(+0.19%)
Nov 10, 2020 9.770 9.780 9.750 9.760 21,989 +0.02(+0.21%)
Nov 09, 2020 9.800 9.800 9.730 9.740 10,363 -0.06(-0.61%)
Nov 06, 2020 9.770 9.816 9.770 9.800 25,900 -0.03(-0.31%)
Nov 05, 2020 9.830 9.850 9.810 9.830 165,757 -0.01(-0.10%)
Nov 04, 2020 9.840 9.860 9.830 9.840 5,776 +0.06(+0.61%)
Nov 03, 2020 9.785 9.785 9.770 9.780 5,460 -0.01(-0.08%)
Nov 02, 2020 9.795 9.801 9.775 9.788 7,888 +0.04(+0.39%)
Oct 30, 2020 9.760 9.770 9.740 9.750 7,800 -0.01(-0.05%)
Oct 29, 2020 9.780 9.783 9.750 9.755 13,471 -0.02(-0.20%)
Oct 28, 2020 9.781 9.781 9.760 9.775 2,612 -0.02(-0.20%)
Oct 27, 2020 9.795 9.809 9.780 9.795 1,494,049 +0.01(+0.05%)
Oct 26, 2020 9.800 9.810 9.770 9.790 17,367 +0.02(+0.20%)
Oct 23, 2020 9.950 9.950 9.770 9.770 3,700 +0.00(+0.05%)
Oct 22, 2020 9.750 9.766 9.750 9.765 24,895 +0.01(+0.05%)
Oct 21, 2020 9.760 9.780 9.750 9.760 8,690 -0.02(-0.15%)
Oct 20, 2020 9.775 9.784 9.760 9.775 15,366 -0.01(-0.10%)
Oct 19, 2020 9.800 9.800 9.770 9.785 25,529 +0.01(+0.15%)
Oct 16, 2020 9.800 9.810 9.770 9.770 70,900 -0.03(-0.31%)
Oct 15, 2020 9.750 9.820 9.750 9.800 17,922 -0.02(-0.25%)
Oct 14, 2020 9.820 9.825 9.810 9.825 1,821 +0.01(+0.11%)
Oct 13, 2020 9.830 9.830 9.800 9.814 310,930 +0.00(+0.04%)
Oct 12, 2020 9.818 9.818 9.810 9.810 3,137 +0.01(+0.10%)
Oct 09, 2020 9.770 9.820 9.770 9.800 2,700 -0.01(-0.10%)
Oct 08, 2020 9.830 9.830 9.810 9.810 57,409 +0.01(+0.05%)
Oct 07, 2020 9.799 9.820 9.790 9.805 14,392 -0.01(-0.15%)
Oct 06, 2020 9.809 9.830 9.790 9.820 89,593 +0.03(+0.31%)
Oct 05, 2020 9.780 9.820 9.780 9.790 178,987 -0.03(-0.26%)
Oct 02, 2020 9.790 9.830 9.790 9.815 23,700 -0.01(-0.10%)
Oct 01, 2020 9.817 9.830 9.807 9.825 6,116 +0.02(+0.20%)
Sep 30, 2020 9.820 9.820 9.790 9.805 15,991 -0.01(-0.10%)
Sep 29, 2020 9.820 9.840 9.810 9.815 57,492 +0.00(+0.00%)
Sep 28, 2020 9.815 9.830 9.815 9.815 20,585 +0.00(+0.05%)
Sep 25, 2020 9.810 9.830 9.800 9.810 17,200 -0.00(-0.05%)
Sep 24, 2020 9.811 9.830 9.790 9.815 1,460,074 +0.00(+0.05%)
Sep 23, 2020 9.830 9.830 9.800 9.810 46,994 -0.01(-0.10%)
Sep 22, 2020 9.830 9.830 9.810 9.820 15,838 +0.00(+0.05%)
Sep 21, 2020 9.820 9.830 9.810 9.815 12,143 +0.02(+0.16%)
Sep 18, 2020 9.830 9.830 9.800 9.800 92,100 -0.02(-0.25%)
Sep 17, 2020 9.820 9.840 9.810 9.825 6,155 +0.01(+0.13%)
Sep 16, 2020 9.810 9.840 9.790 9.813 6,091 -0.01(-0.13%)
Sep 15, 2020 9.810 9.840 9.810 9.825 17,873 +0.00(+0.00%)
Sep 14, 2020 9.835 9.850 9.810 9.825 42,846 -0.01(-0.10%)
Sep 11, 2020 9.810 9.850 9.810 9.835 55,700 +0.02(+0.21%)
Sep 10, 2020 9.800 9.820 9.800 9.814 11,000 -0.01(-0.06%)
Sep 09, 2020 9.831 9.840 9.800 9.820 81,255 -0.02(-0.15%)
Sep 08, 2020 9.820 9.850 9.820 9.835 10,187 +0.04(+0.41%)
Sep 04, 2020 9.795 9.799 9.795 9.795 700 -0.05(-0.56%)
Sep 03, 2020 9.850 9.860 9.840 9.850 46,260 -0.01(-0.10%)
Sep 02, 2020 9.835 9.860 9.835 9.860 17,491 +0.02(+0.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.