Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.76
-0.01 (-0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20248.778.788.768.768.76-0.06%7,054
Sep 25, 20248.788.788.778.778.77-0.45%2,265
Sep 24, 20248.798.818.778.818.81-0.06%7,254
Sep 23, 20248.788.828.778.818.81-12,406
Sep 20, 20248.798.828.788.818.81-0.11%14,768
Sep 19, 20248.808.828.798.828.82-0.23%10,811
Sep 18, 20248.848.848.828.848.82-0.23%5,723
Sep 17, 20248.838.868.838.868.84-12,709
Sep 16, 20248.838.868.838.868.840.28%10,982
Sep 13, 20248.838.858.828.848.810.17%16,421
Sep 12, 20248.808.828.798.828.800.11%9,346
Sep 11, 20248.798.818.798.818.79-0.23%13,718
Sep 10, 20248.768.838.728.838.810.34%12,644
Sep 9, 20248.808.818.778.808.780.23%8,570
Sep 6, 20248.788.798.768.788.760.46%13,993
Sep 5, 20248.758.808.728.748.72-12,967
Sep 4, 20248.758.778.738.748.720.23%21,390
Sep 3, 20248.698.768.698.728.700.26%13,867
Aug 30, 20248.728.758.698.708.67-0.38%13,208
Aug 29, 20248.748.758.698.738.71-0.11%17,551
Aug 28, 20248.728.788.718.748.72-0.06%4,287
Aug 27, 20248.738.768.728.758.720.06%14,415
Aug 26, 20248.728.758.718.748.720.46%19,447
Aug 23, 20248.748.788.708.708.68-0.11%3,634
Aug 22, 20248.708.728.698.718.69-0.34%5,233
Aug 21, 20248.688.758.688.748.720.11%11,450
Aug 20, 20248.728.738.688.738.710.14%16,215
Aug 19, 20248.698.728.678.728.69-0.37%20,140
Aug 16, 20248.678.788.658.758.730.69%13,811
Aug 15, 20248.678.698.648.698.67-0.33%5,067
Aug 14, 20248.698.738.698.728.67-0.13%8,194
Aug 13, 20248.668.738.638.738.680.92%17,193
Aug 12, 20248.638.658.608.658.60-0.23%14,099
Aug 9, 20248.658.738.628.678.620.35%14,383
Aug 8, 20248.638.648.638.648.590.17%4,309
Aug 7, 20248.628.658.628.638.580.15%4,337
Aug 6, 20248.648.658.608.618.57-0.09%12,716
Aug 5, 20248.658.698.618.628.57-0.58%13,428
Aug 2, 20248.668.678.648.678.620.58%4,847
Aug 1, 20248.648.648.598.628.57-0.12%14,848
Jul 31, 20248.528.788.528.638.580.82%10,870
Jul 30, 20248.558.738.528.568.52-0.12%11,328
Jul 29, 20248.578.618.558.578.53-0.12%18,349
Jul 26, 20248.578.588.558.588.540.41%9,903
Jul 25, 20248.558.558.548.558.500.42%18,126
Jul 24, 20248.578.578.488.518.46-0.37%8,080
Jul 23, 20248.568.578.548.548.50-0.16%82,525
Jul 22, 20248.568.578.548.568.510.35%8,060
Jul 19, 20248.528.548.518.538.48-0.29%51,501
Jul 18, 20248.578.588.508.558.51-0.47%16,136
Jul 17, 20248.598.598.558.598.52-0.23%8,714
Jul 16, 20248.608.628.598.618.540.57%26,260
Jul 15, 20248.568.598.568.568.49-0.05%19,333
Jul 12, 20248.568.598.568.578.50-0.05%4,376
Jul 11, 20248.568.578.568.578.500.63%12,029
Jul 10, 20248.508.538.498.528.450.18%19,567
Jul 9, 20248.508.518.508.508.43-0.18%2,106
Jul 8, 20248.528.538.508.528.45-0.05%7,252
Jul 5, 20248.498.528.498.528.450.58%26,005
Jul 3, 20248.478.478.468.478.400.30%16,273
Jul 2, 20248.448.458.438.458.38-36,438
Jul 1, 20248.438.468.428.458.38-0.53%177,849
Jun 28, 20248.488.548.468.498.420.12%31,931
Jun 27, 20248.498.528.468.488.41-0.35%45,672
Jun 26, 20248.508.568.508.518.44-0.12%23,871
Jun 25, 20248.508.578.508.528.45-0.06%20,278
Jun 24, 20248.518.538.508.538.46-0.29%3,129
Jun 21, 20248.518.558.498.558.480.12%21,431
Jun 20, 20248.498.588.468.548.47-0.23%36,156
Jun 18, 20248.518.578.488.568.490.59%18,184
Jun 17, 20248.498.538.488.518.44-0.35%9,883
Jun 14, 20248.508.558.508.548.470.53%19,980
Jun 13, 20248.488.508.488.508.43-0.41%4,879
Jun 12, 20248.528.648.528.538.440.35%15,438
Jun 11, 20248.448.518.448.508.410.12%14,873
Jun 10, 20248.448.498.448.498.400.12%14,310
Jun 7, 20248.458.488.458.488.39-0.82%4,581
Jun 6, 20248.518.578.508.558.460.13%7,087
Jun 5, 20248.488.578.488.548.450.23%31,737
Jun 4, 20248.478.528.478.528.430.59%29,633
Jun 3, 20248.458.478.438.478.380.36%10,358
May 31, 20248.438.448.418.448.350.52%7,700
May 30, 20248.348.418.348.408.310.19%20,684
May 29, 20248.378.408.358.388.29-0.19%16,507
May 28, 20248.428.448.388.408.31-0.76%17,827
May 24, 20248.418.478.408.468.370.24%15,281
May 23, 20248.428.448.408.448.35-0.42%31,717
May 22, 20248.468.498.458.488.390.30%12,109
May 21, 20248.458.488.458.458.36-0.13%65,280
May 20, 20248.468.518.458.468.37-0.46%22,794
May 17, 20248.478.508.458.508.410.12%22,272
May 16, 20248.508.508.478.498.40-0.82%21,054
May 15, 20248.498.608.498.568.450.82%1,412,129
May 14, 20248.438.498.438.498.380.24%29,653
May 13, 20248.468.488.448.478.360.24%11,201
May 10, 20248.448.468.448.458.34-0.47%11,408
May 9, 20248.438.498.438.498.380.49%26,891
May 8, 20248.468.468.428.458.34-0.25%14,214
May 7, 20248.488.498.468.478.360.36%12,508
May 6, 20248.398.468.398.448.330.12%12,198