U.S. markets closed

Anfield Capital Diversified Alternatives ETF (DALT)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
8.90-0.01 (-0.17%)
Al cierre: 03:40PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 2024------
08 may 2024------
07 may 2024------
06 may 2024------
03 may 2024------
02 may 20248.908.908.908.908.90-
01 may 20248.908.908.908.908.90-
30 abr 20248.908.908.908.908.90-
29 abr 20248.908.908.908.908.90-
26 abr 20248.908.908.908.908.90-
25 abr 20248.908.908.908.908.90-
24 abr 20248.908.908.908.908.90-
23 abr 20248.908.908.908.908.90-
22 abr 20248.908.908.908.908.90-
19 abr 20248.888.918.888.908.9035,699
18 abr 20248.888.918.888.918.9119,851
18 abr 20240.0294 Dividendo
17 abr 20248.928.958.918.928.89140,227
16 abr 20248.878.948.878.928.8934,239
15 abr 20248.928.928.898.908.8734,988
12 abr 20248.988.988.928.948.9128,407
11 abr 20248.958.998.928.988.9545,031
10 abr 20248.998.998.938.988.9510,494
09 abr 20249.059.069.029.069.0336,381
08 abr 20249.039.059.039.049.0111,396
05 abr 20248.949.038.949.028.997,176
04 abr 20249.069.078.979.008.9718,868
03 abr 20248.889.028.889.018.9819,985
02 abr 20248.969.008.958.978.9426,392
01 abr 20248.999.018.989.008.9719,358
28 mar 20249.019.038.999.039.0045,246
27 mar 20248.908.958.908.958.928,823
26 mar 20248.928.938.878.878.8412,707
25 mar 20248.938.938.918.918.8826,060
22 mar 20248.928.928.868.898.8647,237
21 mar 20248.918.968.918.928.8910,221
20 mar 20248.878.948.868.938.9022,128
19 mar 20248.858.898.858.888.8531,094
18 mar 20248.868.878.858.858.8237,391
15 mar 20248.858.908.818.858.8245,621
14 mar 20248.858.878.798.838.8029,345
14 mar 20240.0072 Dividendo
13 mar 20248.828.938.828.908.867,211
12 mar 20248.838.888.828.878.8317,792
11 mar 20248.818.858.818.858.8116,424
08 mar 20248.848.848.808.838.7936,149
07 mar 20248.838.848.818.818.7721,849
06 mar 20248.778.848.778.838.7945,518
05 mar 20248.788.788.718.748.7032,154
04 mar 20248.798.828.788.818.7717,233
01 mar 20248.788.808.788.808.7629,346
29 feb 20248.698.728.688.718.6824,921
28 feb 20248.668.698.668.678.6315,739
27 feb 20248.678.698.658.688.6415,619
26 feb 20248.678.678.648.668.6218,989
23 feb 20248.658.698.648.678.6321,887
22 feb 20248.618.698.618.688.6438,981
21 feb 20248.548.618.548.618.5816,066
20 feb 20248.568.628.568.588.5549,301
16 feb 20248.648.688.648.678.6331,087
15 feb 20248.548.658.548.658.6111,360
15 feb 20240.0059 Dividendo
14 feb 20248.588.588.568.578.5322,840
13 feb 20248.548.578.528.538.4927,429
12 feb 20248.648.678.648.658.6129,038
09 feb 20248.618.638.618.638.597,180
08 feb 20248.608.628.598.618.5723,661
07 feb 20248.528.588.528.568.5250,149
06 feb 20248.538.558.538.538.4931,959
05 feb 20248.488.518.488.518.4731,222
02 feb 20248.568.578.518.578.5317,194
01 feb 20248.538.598.538.568.5216,558
31 ene 20248.638.648.548.548.5038,479
30 ene 20248.638.668.638.658.6139,124
29 ene 20248.618.668.618.658.61138,909
26 ene 20248.638.648.618.638.5918,428
25 ene 20248.628.658.598.658.6129,767
24 ene 20248.608.618.568.568.5211,805
23 ene 20248.568.568.558.568.5137,558
22 ene 20248.568.588.548.558.5122,136
19 ene 20248.488.538.488.518.4742,554
18 ene 20248.498.538.488.508.4621,809
18 ene 20240.0062 Dividendo
17 ene 20248.548.548.448.488.4418,963
16 ene 20248.588.598.528.558.5022,660
12 ene 20248.618.668.618.628.5725,815
11 ene 20248.588.628.578.628.5723,177
10 ene 20248.618.628.598.608.5519,712
09 ene 20248.618.658.608.618.5616,060
08 ene 20248.568.608.548.588.5320,047
05 ene 20248.598.638.588.608.5558,698
04 ene 20248.638.638.598.598.5446,568
03 ene 20248.598.648.588.618.5617,762
02 ene 20248.628.648.618.628.5711,760
29 dic 20238.658.658.618.618.5617,024
28 dic 20238.688.698.678.678.6228,675
27 dic 20238.668.688.668.678.628,694
26 dic 20238.618.728.618.728.6720,084
22 dic 20238.558.618.558.598.5444,214
21 dic 20238.578.588.528.588.5336,110
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...