Anfield Capital Diversified Alternatives ETF (DALT) Historical Stock Data
8.88 ↑0.00 (0.00%)
As of Market Close on January 27th, 2023.
Historical Data
In the past 30 trading days, DALT is up 0.20% a day on average. There have been 23 days where Anfield Capital Diversified Alternatives ETF closed green and 7 days where DALT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 8.88 | 8.88 | ↑$0.00 (0.00%) | 8.86 | 8.90 | 15.09K |
| 2023-01-24 | 8.81 | 8.82 | ↑$0.01 (0.11%) | 8.80 | 8.82 | 12.76K |
| 2023-01-20 | 8.70 | 8.75 | ↑$0.05 (0.62%) | 8.70 | 8.75 | 32.10K |
| 2023-01-19 | 8.69 | 8.69 | ↑$0.00 (0.00%) | 8.66 | 8.69 | 21.80K |
| 2023-01-13 | 8.65 | 8.73 | ↑$0.08 (0.90%) | 8.65 | 8.74 | 9.30K |
| 2023-01-06 | 8.35 | 8.44 | ↑$0.09 (1.11%) | 8.35 | 8.44 | 8.20K |
| 2022-12-30 | 8.41 | 8.42 | ↑$0.01 (0.12%) | 8.38 | 8.42 | 51.40K |
| 2022-12-28 | 8.37 | 8.36 | ↓$0.01 (-0.12%) | 8.37 | 8.48 | 96.61K |
| 2022-12-23 | 8.41 | 8.45 | ↑$0.04 (0.46%) | 8.41 | 8.45 | 4.22K |
| 2022-12-21 | 8.43 | 8.45 | ↑$0.02 (0.26%) | 8.43 | 8.45 | 38.28K |
| 2022-12-19 | 8.36 | 8.34 | ↓$0.02 (-0.24%) | 8.29 | 8.36 | 35.17K |
| 2022-12-16 | 8.34 | 8.36 | ↑$0.02 (0.24%) | 8.32 | 8.40 | 31.08K |
| 2022-12-13 | 8.77 | 8.76 | ↓$0.01 (-0.11%) | 8.72 | 8.85 | 13.80K |
| 2022-12-09 | 8.56 | 8.58 | ↑$0.02 (0.23%) | 8.56 | 8.65 | 23K |
| 2022-12-07 | 8.60 | 8.62 | ↑$0.02 (0.23%) | 8.59 | 8.65 | 14.47K |
| 2022-12-05 | 8.84 | 8.72 | ↓$0.12 (-1.36%) | 8.72 | 8.84 | 15.03K |
| 2022-12-02 | 8.83 | 8.89 | ↑$0.06 (0.71%) | 8.83 | 8.89 | 27.28K |
| 2022-11-16 | 8.86 | 8.87 | ↑$0.01 (0.11%) | 8.84 | 8.89 | 57.63K |
| 2022-11-07 | 8.89 | 8.93 | ↑$0.04 (0.51%) | 8.87 | 8.90 | 7.08K |
| 2022-03-25 | 10.01 | 10.06 | ↑$0.05 (0.51%) | 10.01 | 10.06 | 2.50K |
| 2022-03-04 | 9.75 | 9.81 | ↑$0.06 (0.62%) | 9.68 | 9.83 | 13.65K |
| 2022-02-24 | 9.28 | 9.34 | ↑$0.06 (0.65%) | 9.28 | 9.37 | 9.74K |
| 2022-02-04 | 9.85 | 9.97 | ↑$0.12 (1.22%) | 9.74 | 9.87 | 49.36K |
| 2022-01-18 | 9.97 | 9.94 | ↓$0.03 (-0.30%) | 9.93 | 9.97 | 2.77K |
| 2021-08-06 | 10.63 | 10.61 | ↓$0.02 (-0.19%) | 10.61 | 10.63 | 700 |
| 2021-08-05 | 10.64 | 10.65 | ↑$0.01 (0.07%) | 10.63 | 10.67 | 25.30K |
| 2021-08-04 | 10.60 | 10.62 | ↑$0.02 (0.18%) | 10.57 | 10.62 | 13.60K |
| 2021-08-03 | 10.59 | 10.61 | ↑$0.02 (0.19%) | 10.58 | 10.62 | 5.70K |
| 2021-08-02 | 10.71 | 10.62 | ↓$0.09 (-0.87%) | 10.49 | 10.71 | 80.60K |
| 2021-07-30 | 10.58 | 10.58 | ↑$0.00 (0.00%) | 10.56 | 10.60 | 2.70K |
Create an account or log in to view more rows.
$DALT holy fuck
$DALT I’m expecting a breakout here in the next week
$DALT Dumping started...
Get out while you can...
$DALT bag holders for life club
$DALT hi hi
$DALT come on bulls we can do it
don’t let bears win
$DALT bear trap dude
$DALT Good night bears!
$DALT what’s next bulls
$DALT what happens?