Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.54
-0.02 (-0.23%)
At close: Feb 27, 2025, 3:24 PM
8.53
-0.01 (-0.18%)
After-hours: Feb 27, 2025, 4:10 PM EST

ADFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20258.528.548.528.538.53-0.41%32,590
Feb 26, 20258.508.568.508.568.560.35%14,912
Feb 25, 20258.548.558.528.538.530.53%4,925
Feb 24, 20258.488.518.478.498.490.15%29,568
Feb 21, 20258.488.508.458.478.470.33%5,448
Feb 20, 20258.448.478.428.448.44-0.07%36,919
Feb 19, 20258.438.458.428.458.450.12%21,623
Feb 18, 20258.438.458.418.448.440.12%84,315
Feb 14, 20258.488.488.438.438.43-0.24%16,084
Feb 13, 20258.478.498.448.458.42-37,581
Feb 12, 20258.448.468.428.458.42-0.24%15,174
Feb 11, 20258.448.508.448.478.44-0.12%19,770
Feb 10, 20258.418.508.418.488.45-0.12%22,589
Feb 7, 20258.478.508.458.498.460.12%29,977
Feb 6, 20258.468.498.418.488.45-0.12%24,146
Feb 5, 20258.498.518.488.498.460.35%30,178
Feb 4, 20258.458.508.438.468.43-0.24%22,377
Feb 3, 20258.478.508.448.488.45-0.47%67,881
Jan 31, 20258.508.578.458.528.490.48%37,183
Jan 30, 20258.478.488.468.488.450.22%9,757
Jan 29, 20258.428.478.428.468.43-39,739
Jan 28, 20258.438.468.428.468.43-0.12%31,918
Jan 27, 20258.468.478.438.478.440.25%59,769
Jan 24, 20258.408.498.408.458.420.52%22,889
Jan 23, 20258.398.418.378.418.380.06%11,220
Jan 22, 20258.448.448.398.408.37-0.12%16,899
Jan 21, 20258.458.468.408.418.380.48%36,193
Jan 17, 20258.458.458.378.378.34-0.48%5,947
Jan 16, 20258.378.418.378.418.380.66%14,422
Jan 15, 20258.388.388.368.368.330.67%30,151
Jan 14, 20258.318.328.298.308.270.46%31,101
Jan 13, 20258.328.328.268.268.230.13%24,340
Jan 10, 20258.318.318.238.258.22-1.37%61,888
Jan 8, 20258.368.398.338.378.340.18%28,627
Jan 7, 20258.348.358.338.358.32-0.45%13,320
Jan 6, 20258.408.408.378.398.36-0.08%20,449
Jan 3, 20258.418.418.398.408.370.30%8,860
Jan 2, 20258.398.418.358.378.34-0.27%12,259
Dec 31, 20248.358.498.348.398.36-0.12%14,145
Dec 30, 20248.328.468.328.408.370.23%13,438
Dec 27, 20248.428.438.388.388.36-0.25%8,631
Dec 26, 20248.368.418.318.418.380.36%5,070
Dec 24, 20248.358.388.358.388.35-0.05%20,849
Dec 23, 20248.398.408.378.388.35-0.31%30,109
Dec 20, 20248.398.438.398.418.380.48%21,723
Dec 19, 20248.368.388.348.378.34-0.43%16,440
Dec 18, 20248.468.478.398.408.37-0.76%30,083
Dec 17, 20248.478.488.468.478.44-0.35%12,637
Dec 16, 20248.488.518.468.508.470.48%36,732
Dec 13, 20248.508.508.458.458.43-0.53%12,355
Dec 12, 20248.528.548.508.508.47-1.46%16,103
Dec 11, 20248.608.678.608.638.540.17%27,328
Dec 10, 20248.618.628.608.618.53-0.35%2,929
Dec 9, 20248.668.678.618.648.560.09%32,285
Dec 6, 20248.628.688.628.638.55-0.32%45,504
Dec 5, 20248.628.668.568.668.580.69%27,742
Dec 4, 20248.598.628.588.608.520.60%19,047
Dec 3, 20248.598.648.558.558.47-0.52%16,149
Dec 2, 20248.608.618.558.608.51-0.27%14,931
Nov 29, 20248.598.648.598.628.540.80%25,018
Nov 27, 20248.548.588.538.558.470.23%15,355
Nov 26, 20248.198.588.198.538.45-0.63%31,181
Nov 25, 20248.528.618.528.588.501.11%17,363
Nov 22, 20248.498.508.488.498.410.59%9,116
Nov 21, 20248.498.498.448.448.36-0.60%22,134
Nov 20, 20248.498.518.478.498.41-0.15%16,007
Nov 19, 20248.498.568.478.508.42-0.19%21,214
Nov 18, 20248.498.538.488.528.440.52%24,116
Nov 15, 20248.478.498.458.488.40-0.40%10,199
Nov 14, 20248.538.538.498.518.430.19%11,839
Nov 13, 20248.558.588.478.498.39-0.07%18,569
Nov 12, 20248.488.508.488.508.40-0.47%11,821
Nov 11, 20248.568.568.538.548.44-0.58%14,075
Nov 8, 20248.568.628.568.598.490.23%18,366
Nov 7, 20248.538.588.538.578.470.94%11,622
Nov 6, 20248.498.538.488.498.39-0.59%15,703
Nov 5, 20248.568.588.528.548.44-0.12%27,771
Nov 4, 20248.538.568.528.558.450.59%19,874
Nov 1, 20248.518.558.498.508.40-0.93%20,812
Oct 31, 20248.508.618.508.588.48-19,501
Oct 30, 20248.558.608.558.588.480.33%17,250
Oct 29, 20248.508.568.508.558.45-0.56%10,140
Oct 28, 20248.558.608.528.608.500.47%14,977
Oct 25, 20248.588.588.518.568.46-0.23%17,937
Oct 24, 20248.568.588.558.588.480.35%7,234
Oct 23, 20248.558.608.528.558.45-0.35%11,164
Oct 22, 20248.598.598.568.588.48-0.23%9,205
Oct 21, 20248.628.638.568.608.50-0.35%29,001
Oct 18, 20248.618.658.608.638.53-0.12%17,810
Oct 17, 20248.628.648.618.648.54-0.69%25,248
Oct 16, 20248.668.718.668.708.580.40%7,695
Oct 15, 20248.658.688.658.678.540.35%13,290
Oct 14, 20248.628.648.578.648.51-0.06%13,864
Oct 11, 20248.648.668.638.648.52-0.12%30,614
Oct 10, 20248.638.688.618.658.53-0.46%16,075
Oct 9, 20248.658.698.618.698.570.12%18,719
Oct 8, 20248.668.688.648.688.560.35%12,285
Oct 7, 20248.648.688.648.658.53-0.12%8,958
Oct 4, 20248.718.738.658.668.54-1.25%12,781
Oct 3, 20249.309.308.728.778.650.11%28,543