Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.62
0.00 (0.00%)
Oct 10, 2025, 2:43 PM EDT - Market open
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 8.61 | 8.63 | 8.61 | 8.62 | - | - | 8,555 |
| Oct 9, 2025 | 8.59 | 8.62 | 8.57 | 8.62 | 8.62 | 0.12% | 9,360 |
| Oct 8, 2025 | 8.59 | 8.64 | 8.59 | 8.61 | 8.61 | -0.17% | 8,102 |
| Oct 7, 2025 | 8.60 | 8.65 | 8.60 | 8.63 | 8.63 | 0.12% | 13,898 |
| Oct 6, 2025 | 8.61 | 8.62 | 8.60 | 8.62 | 8.62 | -0.06% | 3,036 |
| Oct 3, 2025 | 8.59 | 8.62 | 8.56 | 8.62 | 8.62 | -0.06% | 12,586 |
| Oct 2, 2025 | 8.59 | 8.63 | 8.58 | 8.63 | 8.63 | 0.23% | 47,079 |
| Oct 1, 2025 | 8.58 | 8.62 | 8.58 | 8.61 | 8.61 | 0.06% | 10,328 |
| Sep 30, 2025 | 8.60 | 8.65 | 8.57 | 8.60 | 8.60 | 0.10% | 6,672 |
| Sep 29, 2025 | 8.58 | 8.60 | 8.56 | 8.59 | 8.59 | 0.13% | 2,846 |
| Sep 26, 2025 | 8.57 | 8.63 | 8.55 | 8.58 | 8.58 | -0.23% | 11,603 |
| Sep 25, 2025 | 8.57 | 8.61 | 8.55 | 8.60 | 8.60 | -0.23% | 29,982 |
| Sep 24, 2025 | 8.62 | 8.65 | 8.59 | 8.62 | 8.62 | - | 13,550 |
| Sep 23, 2025 | 8.63 | 8.66 | 8.60 | 8.62 | 8.62 | - | 13,233 |
| Sep 22, 2025 | 8.58 | 8.62 | 8.56 | 8.62 | 8.62 | - | 8,721 |
| Sep 19, 2025 | 8.59 | 8.62 | 8.57 | 8.62 | 8.62 | 0.47% | 14,198 |
| Sep 18, 2025 | 8.58 | 8.63 | 8.58 | 8.58 | 8.58 | -0.23% | 30,715 |
| Sep 17, 2025 | 8.63 | 8.65 | 8.60 | 8.60 | 8.60 | -0.92% | 17,682 |
| Sep 16, 2025 | 8.64 | 8.68 | 8.63 | 8.68 | 8.66 | 0.46% | 16,242 |
| Sep 15, 2025 | 8.64 | 8.67 | 8.62 | 8.64 | 8.62 | 0.35% | 74,476 |
| Sep 12, 2025 | 8.62 | 8.64 | 8.55 | 8.61 | 8.59 | -0.50% | 165,270 |
| Sep 11, 2025 | 8.64 | 8.69 | 8.60 | 8.65 | 8.63 | 0.22% | 36,117 |
| Sep 10, 2025 | 8.62 | 8.68 | 8.62 | 8.63 | 8.61 | 0.42% | 15,072 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.58 | -0.31% | 17,526 |
| Sep 8, 2025 | 8.62 | 8.65 | 8.60 | 8.63 | 8.60 | -0.17% | 7,380 |
| Sep 5, 2025 | 8.62 | 8.67 | 8.61 | 8.64 | 8.62 | 0.23% | 19,186 |
| Sep 4, 2025 | 8.57 | 8.62 | 8.54 | 8.62 | 8.60 | 0.35% | 27,414 |
| Sep 3, 2025 | 8.53 | 8.60 | 8.47 | 8.59 | 8.57 | 0.76% | 27,575 |
| Sep 2, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.50 | -0.18% | 1,878 |
| Aug 29, 2025 | 8.53 | 8.59 | 8.51 | 8.54 | 8.52 | - | 9,719 |
| Aug 28, 2025 | 8.53 | 8.56 | 8.53 | 8.54 | 8.52 | -0.35% | 9,104 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.57 | 8.55 | 0.23% | 14,052 |
| Aug 26, 2025 | 8.52 | 8.57 | 8.52 | 8.55 | 8.53 | 0.29% | 9,631 |
| Aug 25, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.50 | -0.25% | 16,021 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.53 | 8.55 | 8.53 | 0.78% | 13,864 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.42 | 8.48 | 8.46 | -0.35% | 19,121 |
| Aug 20, 2025 | 8.52 | 8.52 | 8.47 | 8.51 | 8.49 | 0.06% | 15,792 |
| Aug 19, 2025 | 8.49 | 8.52 | 8.48 | 8.51 | 8.48 | 0.12% | 32,431 |
| Aug 18, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.48 | -0.34% | 8,298 |
| Aug 15, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.50 | -0.30% | 8,633 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.51 | -0.23% | 2,897 |
| Aug 13, 2025 | 8.57 | 8.58 | 8.56 | 8.57 | 8.53 | 0.71% | 6,802 |
| Aug 12, 2025 | 8.52 | 8.54 | 8.48 | 8.51 | 8.47 | -0.35% | 10,514 |
| Aug 11, 2025 | 8.54 | 8.55 | 8.49 | 8.54 | 8.50 | -0.23% | 17,515 |
| Aug 8, 2025 | 8.53 | 8.57 | 8.51 | 8.56 | 8.52 | -0.35% | 8,038 |
| Aug 7, 2025 | 8.55 | 8.59 | 8.53 | 8.59 | 8.55 | -0.12% | 14,373 |
| Aug 6, 2025 | 8.54 | 8.60 | 8.52 | 8.60 | 8.56 | 0.70% | 10,536 |
| Aug 5, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 8.50 | -0.29% | 17,273 |
| Aug 4, 2025 | 8.53 | 8.61 | 8.53 | 8.57 | 8.52 | 0.23% | 17,582 |
| Aug 1, 2025 | 8.52 | 8.60 | 8.49 | 8.55 | 8.50 | 0.52% | 21,994 |