Anfield Capital Diversified Alternatives ETF (DALT) Historical Stock Data
8.89 ↓0.01 (-0.06%)
As of April 19, 2024, 12:37pm EST.
Historical Data
In the past 30 trading days, DALT is up 0.16% a day on average. There have been 20 days where Anfield Capital Diversified Alternatives ETF closed green and 10 days where DALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.88 | 8.90 | ↑$0.02 (0.23%) | 8.88 | 8.91 | 35.70K |
| 2024-04-18 | 8.88 | 8.91 | ↑$0.03 (0.34%) | 8.88 | 8.91 | 19.85K |
| 2024-04-17 | 8.92 | 8.92 | ↑$0.00 (0.00%) | 8.91 | 8.95 | 140.23K |
| 2024-04-16 | 8.87 | 8.92 | ↑$0.05 (0.56%) | 8.87 | 8.94 | 34.24K |
| 2024-04-15 | 8.92 | 8.90 | ↓$0.02 (-0.22%) | 8.89 | 8.92 | 34.99K |
| 2024-04-12 | 8.98 | 8.94 | ↓$0.04 (-0.50%) | 8.92 | 8.98 | 28.41K |
| 2024-04-11 | 8.95 | 8.98 | ↑$0.03 (0.28%) | 8.92 | 8.99 | 45.03K |
| 2024-04-10 | 8.99 | 8.98 | ↓$0.01 (-0.11%) | 8.93 | 8.99 | 10.49K |
| 2024-04-09 | 9.05 | 9.06 | ↑$0.00 (0.06%) | 9.02 | 9.06 | 36.38K |
| 2024-04-08 | 9.03 | 9.04 | ↑$0.01 (0.11%) | 9.03 | 9.05 | 11.40K |
| 2024-04-05 | 8.94 | 9.02 | ↑$0.08 (0.90%) | 8.94 | 9.03 | 7.18K |
| 2024-04-04 | 9.06 | 9.00 | ↓$0.06 (-0.67%) | 8.97 | 9.07 | 18.87K |
| 2024-04-03 | 8.88 | 9.01 | ↑$0.13 (1.46%) | 8.88 | 9.02 | 19.99K |
| 2024-04-02 | 8.96 | 8.97 | ↑$0.01 (0.11%) | 8.95 | 9.00 | 26.39K |
| 2024-04-01 | 8.99 | 9.00 | ↑$0.01 (0.08%) | 8.98 | 9.01 | 19.36K |
| 2024-03-28 | 9.01 | 9.03 | ↑$0.02 (0.19%) | 8.99 | 9.03 | 45.25K |
| 2024-03-27 | 8.90 | 8.95 | ↑$0.05 (0.56%) | 8.90 | 8.95 | 8.82K |
| 2024-03-26 | 8.92 | 8.87 | ↓$0.05 (-0.56%) | 8.87 | 8.93 | 12.71K |
| 2024-03-25 | 8.93 | 8.91 | ↓$0.02 (-0.22%) | 8.91 | 8.93 | 26.06K |
| 2024-03-22 | 8.92 | 8.89 | ↓$0.03 (-0.34%) | 8.86 | 8.92 | 47.24K |
| 2024-03-21 | 8.91 | 8.92 | ↑$0.01 (0.11%) | 8.91 | 8.96 | 10.22K |
| 2024-03-20 | 8.87 | 8.93 | ↑$0.06 (0.68%) | 8.86 | 8.94 | 22.13K |
| 2024-03-19 | 8.85 | 8.88 | ↑$0.03 (0.34%) | 8.85 | 8.89 | 31.09K |
| 2024-03-18 | 8.86 | 8.85 | ↓$0.01 (-0.11%) | 8.85 | 8.87 | 37.39K |
| 2024-03-15 | 8.85 | 8.85 | ↑$0.00 (0.00%) | 8.81 | 8.90 | 45.62K |
| 2024-03-14 | 8.85 | 8.83 | ↓$0.02 (-0.23%) | 8.79 | 8.87 | 29.35K |
| 2024-03-13 | 8.82 | 8.90 | ↑$0.08 (0.91%) | 8.82 | 8.93 | 7.21K |
| 2024-03-12 | 8.83 | 8.87 | ↑$0.04 (0.45%) | 8.82 | 8.88 | 17.79K |
| 2024-03-11 | 8.81 | 8.85 | ↑$0.04 (0.40%) | 8.81 | 8.85 | 16.42K |
| 2024-03-08 | 8.84 | 8.83 | ↓$0.01 (-0.11%) | 8.80 | 8.84 | 36.15K |
Create an account or log in to view more rows.
$DALT this is going to skyrocket tmr!!!
$DALT flow comin
$DALT Just buy and hold
$DALT had to buy calls
$DALT love this stock!!!!
$DALT LOL
$DALT Now I'm worried....
$DALT run it!
$DALT Fuk the 1% even though i feel like the 1%
$DALT might see a whole 1% green