Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.42
+0.01 (0.12%)
May 9, 2025, 10:36 AM - Market open
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 8.43 | 8.45 | 8.39 | 8.41 | 8.41 | -0.59% | 5,335 |
| May 7, 2025 | 8.44 | 8.47 | 8.44 | 8.46 | 8.46 | 0.12% | 9,865 |
| May 6, 2025 | 8.41 | 8.47 | 8.41 | 8.45 | 8.45 | - | 3,274 |
| May 5, 2025 | 8.41 | 8.46 | 8.40 | 8.45 | 8.45 | 0.18% | 8,074 |
| May 2, 2025 | 8.44 | 8.47 | 8.41 | 8.44 | 8.44 | -0.53% | 6,131 |
| May 1, 2025 | 8.46 | 8.51 | 8.46 | 8.48 | 8.48 | -0.19% | 6,095 |
| Apr 30, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | 8.50 | 0.13% | 9,918 |
| Apr 29, 2025 | 8.49 | 8.51 | 8.45 | 8.49 | 8.49 | 0.12% | 4,061 |
| Apr 28, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.48 | 0.06% | 5,348 |
| Apr 25, 2025 | 8.47 | 8.49 | 8.45 | 8.47 | 8.47 | 0.41% | 8,455 |
| Apr 24, 2025 | 8.40 | 8.45 | 8.40 | 8.44 | 8.44 | 0.42% | 18,863 |
| Apr 23, 2025 | 8.41 | 8.41 | 8.39 | 8.40 | 8.40 | 0.36% | 14,990 |
| Apr 22, 2025 | 8.41 | 8.41 | 8.34 | 8.37 | 8.37 | 0.30% | 10,841 |
| Apr 21, 2025 | 8.38 | 8.40 | 8.35 | 8.35 | 8.35 | -0.89% | 21,517 |
| Apr 17, 2025 | 8.43 | 8.43 | 8.39 | 8.42 | 8.42 | -1.06% | 10,869 |
| Apr 16, 2025 | 8.44 | 8.51 | 8.36 | 8.51 | 8.49 | 1.19% | 20,699 |
| Apr 15, 2025 | 8.36 | 8.43 | 8.36 | 8.41 | 8.39 | 0.24% | 28,018 |
| Apr 14, 2025 | 8.40 | 8.40 | 8.37 | 8.39 | 8.37 | 0.84% | 16,791 |
| Apr 11, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.30 | -0.60% | 27,125 |
| Apr 10, 2025 | 8.37 | 8.40 | 8.31 | 8.37 | 8.35 | -0.52% | 42,591 |
| Apr 9, 2025 | 8.34 | 8.43 | 8.30 | 8.41 | 8.39 | 0.41% | 16,001 |
| Apr 8, 2025 | 8.44 | 8.45 | 8.38 | 8.38 | 8.36 | 0.36% | 61,754 |
| Apr 7, 2025 | 8.46 | 8.48 | 8.35 | 8.35 | 8.33 | -1.88% | 18,500 |
| Apr 4, 2025 | 8.58 | 8.58 | 8.47 | 8.51 | 8.49 | -0.47% | 10,777 |
| Apr 3, 2025 | 8.55 | 8.58 | 8.54 | 8.55 | 8.53 | 0.12% | 27,615 |
| Apr 2, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 8.52 | - | 4,639 |
| Apr 1, 2025 | 8.56 | 8.56 | 8.52 | 8.54 | 8.52 | 0.41% | 10,272 |
| Mar 31, 2025 | 8.50 | 8.51 | 8.47 | 8.51 | 8.48 | 0.06% | 8,120 |
| Mar 28, 2025 | 8.36 | 8.52 | 8.36 | 8.50 | 8.48 | 0.71% | 18,408 |
| Mar 27, 2025 | 8.44 | 8.47 | 8.43 | 8.44 | 8.42 | -0.35% | 12,032 |
| Mar 26, 2025 | 8.47 | 8.48 | 8.46 | 8.47 | 8.45 | -0.18% | 14,798 |
| Mar 25, 2025 | 8.48 | 8.50 | 8.47 | 8.49 | 8.46 | 0.41% | 6,950 |
| Mar 24, 2025 | 8.49 | 8.50 | 8.45 | 8.45 | 8.43 | -0.59% | 22,437 |
| Mar 21, 2025 | 8.53 | 8.53 | 8.50 | 8.50 | 8.48 | -0.58% | 15,085 |
| Mar 20, 2025 | 8.53 | 8.56 | 8.50 | 8.55 | 8.53 | 0.52% | 21,642 |
| Mar 19, 2025 | 8.49 | 8.51 | 8.47 | 8.51 | 8.48 | -0.16% | 15,032 |
| Mar 18, 2025 | 8.46 | 8.53 | 8.46 | 8.52 | 8.50 | 0.35% | 27,749 |
| Mar 17, 2025 | 8.47 | 8.51 | 8.47 | 8.49 | 8.47 | 0.24% | 15,366 |
| Mar 14, 2025 | 8.49 | 8.49 | 8.45 | 8.47 | 8.45 | -0.12% | 19,189 |
| Mar 13, 2025 | 8.47 | 8.52 | 8.43 | 8.48 | 8.44 | 0.24% | 12,856 |
| Mar 12, 2025 | 8.55 | 8.56 | 8.41 | 8.46 | 8.42 | - | 17,499 |
| Mar 11, 2025 | 8.51 | 8.52 | 8.45 | 8.46 | 8.42 | -0.47% | 16,845 |
| Mar 10, 2025 | 8.51 | 8.61 | 8.49 | 8.50 | 8.46 | -0.35% | 19,948 |
| Mar 7, 2025 | 8.55 | 8.57 | 8.49 | 8.53 | 8.49 | 0.35% | 12,356 |
| Mar 6, 2025 | 8.40 | 8.54 | 8.40 | 8.50 | 8.46 | -0.93% | 9,427 |
| Mar 5, 2025 | 8.51 | 8.59 | 8.51 | 8.58 | 8.54 | 0.23% | 17,620 |
| Mar 4, 2025 | 8.57 | 8.57 | 8.55 | 8.56 | 8.52 | -0.35% | 8,416 |
| Mar 3, 2025 | 8.57 | 8.59 | 8.54 | 8.59 | 8.55 | 0.23% | 13,852 |
| Feb 28, 2025 | 8.56 | 8.57 | 8.54 | 8.57 | 8.53 | 0.53% | 3,033 |
| Feb 27, 2025 | 8.52 | 8.54 | 8.52 | 8.53 | 8.48 | -0.41% | 32,590 |