Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.53
-0.05 (-0.58%)
Mar 11, 2026, 4:00 PM EDT - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.53 | -0.52% | 40,208 |
| Mar 10, 2026 | 8.57 | 8.61 | 8.56 | 8.58 | 8.58 | -0.23% | 30,168 |
| Mar 9, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.60 | 0.06% | 9,037 |
| Mar 6, 2026 | 8.58 | 8.59 | 8.57 | 8.59 | 8.59 | 0.06% | 103,565 |
| Mar 5, 2026 | 8.59 | 8.59 | 8.58 | 8.59 | 8.59 | -0.20% | 6,630 |
| Mar 4, 2026 | 8.61 | 8.62 | 8.60 | 8.60 | 8.60 | 0.02% | 5,583 |
| Mar 3, 2026 | 8.57 | 8.62 | 8.57 | 8.60 | 8.60 | -0.12% | 8,075 |
| Mar 2, 2026 | 8.61 | 8.63 | 8.60 | 8.61 | 8.61 | -0.46% | 17,388 |
| Feb 27, 2026 | 8.61 | 8.66 | 8.61 | 8.65 | 8.65 | 0.12% | 5,583 |
| Feb 26, 2026 | 8.64 | 8.66 | 8.64 | 8.64 | 8.64 | - | 24,073 |
| Feb 25, 2026 | 8.65 | 8.67 | 8.64 | 8.64 | 8.64 | - | 36,064 |
| Feb 24, 2026 | 8.63 | 8.67 | 8.63 | 8.64 | 8.64 | -0.03% | 56,360 |
| Feb 23, 2026 | 8.61 | 8.66 | 8.59 | 8.64 | 8.64 | 0.03% | 8,759 |
| Feb 20, 2026 | 8.63 | 8.64 | 8.62 | 8.64 | 8.64 | 0.17% | 28,018 |
| Feb 19, 2026 | 8.62 | 8.63 | 8.61 | 8.63 | 8.63 | -0.17% | 13,885 |
| Feb 18, 2026 | 8.63 | 8.65 | 8.62 | 8.64 | 8.64 | 0.12% | 19,083 |
| Feb 17, 2026 | 8.63 | 8.64 | 8.63 | 8.63 | 8.63 | -0.09% | 14,974 |
| Feb 13, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.64 | 0.03% | 20,991 |
| Feb 12, 2026 | 8.61 | 8.65 | 8.61 | 8.64 | 8.61 | 0.35% | 13,524 |
| Feb 11, 2026 | 8.60 | 8.61 | 8.60 | 8.61 | 8.58 | - | 38,801 |
| Feb 10, 2026 | 8.62 | 8.62 | 8.61 | 8.61 | 8.58 | 0.17% | 9,615 |
| Feb 9, 2026 | 8.57 | 8.60 | 8.57 | 8.59 | 8.57 | 0.12% | 11,245 |
| Feb 6, 2026 | 8.59 | 8.59 | 8.57 | 8.58 | 8.56 | - | 12,508 |
| Feb 5, 2026 | 8.58 | 8.58 | 8.56 | 8.58 | 8.56 | 0.23% | 27,667 |
| Feb 4, 2026 | 8.55 | 8.58 | 8.55 | 8.56 | 8.54 | -0.06% | 23,441 |
| Feb 3, 2026 | 8.58 | 8.58 | 8.56 | 8.57 | 8.54 | -0.12% | 15,567 |
| Feb 2, 2026 | 8.58 | 8.58 | 8.57 | 8.58 | 8.55 | - | 14,588 |
| Jan 30, 2026 | 8.58 | 8.59 | 8.57 | 8.58 | 8.55 | -0.29% | 7,676 |
| Jan 29, 2026 | 8.58 | 8.60 | 8.58 | 8.60 | 8.58 | 0.47% | 18,257 |
| Jan 28, 2026 | 8.56 | 8.57 | 8.55 | 8.56 | 8.54 | -0.47% | 14,517 |
| Jan 27, 2026 | 8.59 | 8.60 | 8.59 | 8.60 | 8.58 | - | 11,286 |
| Jan 26, 2026 | 8.56 | 8.60 | 8.56 | 8.60 | 8.58 | 0.29% | 21,200 |
| Jan 23, 2026 | 8.57 | 8.59 | 8.57 | 8.58 | 8.55 | -0.15% | 27,938 |
| Jan 22, 2026 | 8.57 | 8.59 | 8.56 | 8.59 | 8.57 | 0.21% | 28,124 |
| Jan 21, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | 8.55 | 0.12% | 386,775 |
| Jan 20, 2026 | 8.53 | 8.57 | 8.53 | 8.56 | 8.54 | -0.35% | 74,908 |
| Jan 16, 2026 | 8.59 | 8.60 | 8.57 | 8.59 | 8.57 | -0.12% | 45,464 |
| Jan 15, 2026 | 8.79 | 9.12 | 8.59 | 8.60 | 8.58 | -0.12% | 19,419 |
| Jan 14, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.59 | 0.12% | 13,640 |
| Jan 13, 2026 | 8.59 | 8.60 | 8.59 | 8.60 | 8.58 | 0.17% | 20,695 |
| Jan 12, 2026 | 8.58 | 8.60 | 8.58 | 8.59 | 8.56 | -0.17% | 12,301 |
| Jan 9, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.58 | 0.29% | 15,031 |
| Jan 8, 2026 | 8.57 | 8.59 | 8.57 | 8.58 | 8.55 | -0.29% | 12,620 |
| Jan 7, 2026 | 8.60 | 8.61 | 8.59 | 8.60 | 8.58 | 0.19% | 27,865 |
| Jan 6, 2026 | 8.59 | 8.59 | 8.56 | 8.58 | 8.56 | 0.16% | 33,756 |
| Jan 5, 2026 | 8.57 | 8.61 | 8.56 | 8.57 | 8.55 | - | 38,676 |
| Jan 2, 2026 | 8.56 | 8.58 | 8.55 | 8.57 | 8.55 | -0.06% | 9,603 |
| Dec 31, 2025 | 8.56 | 8.60 | 8.56 | 8.58 | 8.55 | 0.06% | 17,768 |
| Dec 30, 2025 | 8.59 | 8.59 | 8.57 | 8.57 | 8.55 | -0.23% | 25,715 |
| Dec 29, 2025 | 8.58 | 8.60 | 8.57 | 8.59 | 8.57 | -0.23% | 8,597 |