Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.51
+0.08 (0.95%)
Jun 20, 2025, 4:00 PM - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 8.41 | 8.51 | 8.41 | 8.51 | 8.51 | 0.94% | 21,912 |
| Jun 18, 2025 | 8.43 | 8.45 | 8.43 | 8.43 | 8.43 | -0.46% | 16,414 |
| Jun 17, 2025 | 8.41 | 8.48 | 8.41 | 8.47 | 8.47 | -0.12% | 25,991 |
| Jun 16, 2025 | 8.42 | 8.50 | 8.42 | 8.48 | 8.48 | 0.87% | 26,372 |
| Jun 13, 2025 | 8.42 | 8.44 | 8.41 | 8.41 | 8.41 | -0.69% | 7,995 |
| Jun 12, 2025 | 8.49 | 8.49 | 8.41 | 8.47 | 8.44 | -0.01% | 14,669 |
| Jun 11, 2025 | 8.46 | 8.49 | 8.46 | 8.47 | 8.44 | 0.07% | 8,151 |
| Jun 10, 2025 | 8.45 | 8.46 | 8.43 | 8.46 | 8.44 | 0.18% | 5,679 |
| Jun 9, 2025 | 8.53 | 8.53 | 8.41 | 8.45 | 8.42 | 0.20% | 13,587 |
| Jun 6, 2025 | 8.42 | 8.44 | 8.42 | 8.43 | 8.40 | -0.50% | 15,035 |
| Jun 5, 2025 | 8.49 | 8.49 | 8.43 | 8.47 | 8.45 | -0.05% | 16,908 |
| Jun 4, 2025 | 8.48 | 8.53 | 8.46 | 8.47 | 8.45 | 0.63% | 13,010 |
| Jun 3, 2025 | 8.42 | 8.46 | 8.41 | 8.42 | 8.40 | -0.33% | 5,558 |
| Jun 2, 2025 | 8.41 | 8.45 | 8.41 | 8.45 | 8.42 | -0.22% | 13,714 |
| May 30, 2025 | 8.44 | 8.49 | 8.41 | 8.47 | 8.44 | -0.02% | 9,552 |
| May 29, 2025 | 8.41 | 8.52 | 8.41 | 8.47 | 8.45 | 0.59% | 35,893 |
| May 28, 2025 | 8.37 | 8.45 | 7.94 | 8.42 | 8.40 | 0.07% | 18,432 |
| May 27, 2025 | 8.39 | 8.44 | 8.39 | 8.41 | 8.39 | 0.17% | 10,652 |
| May 23, 2025 | 8.37 | 8.47 | 8.37 | 8.40 | 8.38 | 0.06% | 19,672 |
| May 22, 2025 | 8.35 | 8.43 | 8.32 | 8.40 | 8.37 | 0.06% | 15,730 |
| May 21, 2025 | 8.38 | 8.44 | 8.34 | 8.39 | 8.37 | -0.12% | 22,836 |
| May 20, 2025 | 8.39 | 8.40 | 8.35 | 8.40 | 8.38 | -0.06% | 14,140 |
| May 19, 2025 | 8.37 | 8.41 | 8.37 | 8.41 | 8.38 | -0.12% | 29,172 |
| May 16, 2025 | 8.41 | 8.43 | 8.40 | 8.42 | 8.39 | 0.42% | 20,195 |
| May 15, 2025 | 8.39 | 8.45 | 8.38 | 8.38 | 8.33 | -0.24% | 10,032 |
| May 14, 2025 | 8.39 | 8.41 | 8.39 | 8.40 | 8.35 | 0.06% | 4,475 |
| May 13, 2025 | 8.40 | 8.42 | 8.38 | 8.40 | 8.35 | -0.24% | 14,316 |
| May 12, 2025 | 8.40 | 8.46 | 8.38 | 8.42 | 8.37 | -0.30% | 3,656 |
| May 9, 2025 | 8.42 | 8.45 | 8.42 | 8.44 | 8.39 | 0.36% | 10,442 |
| May 8, 2025 | 8.43 | 8.45 | 8.39 | 8.41 | 8.36 | -0.59% | 5,335 |
| May 7, 2025 | 8.44 | 8.47 | 8.44 | 8.46 | 8.41 | 0.12% | 9,865 |
| May 6, 2025 | 8.41 | 8.47 | 8.41 | 8.45 | 8.40 | - | 3,274 |
| May 5, 2025 | 8.41 | 8.46 | 8.40 | 8.45 | 8.40 | 0.18% | 8,074 |
| May 2, 2025 | 8.44 | 8.47 | 8.41 | 8.44 | 8.39 | -0.53% | 6,131 |
| May 1, 2025 | 8.46 | 8.51 | 8.46 | 8.48 | 8.43 | -0.19% | 6,095 |
| Apr 30, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | 8.45 | 0.13% | 9,918 |
| Apr 29, 2025 | 8.49 | 8.51 | 8.45 | 8.49 | 8.44 | 0.12% | 4,061 |
| Apr 28, 2025 | 8.46 | 8.48 | 8.46 | 8.48 | 8.43 | 0.06% | 5,348 |
| Apr 25, 2025 | 8.47 | 8.49 | 8.45 | 8.47 | 8.42 | 0.41% | 8,455 |
| Apr 24, 2025 | 8.40 | 8.45 | 8.40 | 8.44 | 8.39 | 0.42% | 18,863 |
| Apr 23, 2025 | 8.41 | 8.41 | 8.39 | 8.40 | 8.35 | 0.36% | 14,990 |
| Apr 22, 2025 | 8.41 | 8.41 | 8.34 | 8.37 | 8.32 | 0.30% | 10,841 |
| Apr 21, 2025 | 8.38 | 8.40 | 8.35 | 8.35 | 8.30 | -0.89% | 21,517 |
| Apr 17, 2025 | 8.43 | 8.43 | 8.39 | 8.42 | 8.37 | -1.06% | 10,869 |
| Apr 16, 2025 | 8.44 | 8.51 | 8.36 | 8.51 | 8.44 | 1.19% | 20,699 |
| Apr 15, 2025 | 8.36 | 8.43 | 8.36 | 8.41 | 8.34 | 0.24% | 28,018 |
| Apr 14, 2025 | 8.40 | 8.40 | 8.37 | 8.39 | 8.32 | 0.84% | 16,791 |
| Apr 11, 2025 | 8.35 | 8.36 | 8.26 | 8.32 | 8.25 | -0.60% | 27,125 |
| Apr 10, 2025 | 8.37 | 8.40 | 8.31 | 8.37 | 8.30 | -0.52% | 42,591 |
| Apr 9, 2025 | 8.34 | 8.43 | 8.30 | 8.41 | 8.34 | 0.41% | 16,001 |