Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.58
-0.02 (-0.17%)
Jan 23, 2026, 4:00 PM EST - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 8.57 | 8.59 | 8.57 | 8.58 | 8.58 | -0.15% | 27,938 |
| Jan 22, 2026 | 8.57 | 8.59 | 8.56 | 8.59 | 8.59 | 0.21% | 28,124 |
| Jan 21, 2026 | 8.56 | 8.59 | 8.56 | 8.57 | 8.57 | 0.12% | 386,775 |
| Jan 20, 2026 | 8.53 | 8.57 | 8.53 | 8.56 | 8.56 | -0.35% | 74,908 |
| Jan 16, 2026 | 8.59 | 8.60 | 8.57 | 8.59 | 8.59 | -0.12% | 45,464 |
| Jan 15, 2026 | 8.79 | 9.12 | 8.59 | 8.60 | 8.60 | -0.12% | 19,419 |
| Jan 14, 2026 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 0.12% | 13,640 |
| Jan 13, 2026 | 8.59 | 8.60 | 8.59 | 8.60 | 8.60 | 0.17% | 20,695 |
| Jan 12, 2026 | 8.58 | 8.60 | 8.58 | 8.59 | 8.59 | -0.17% | 12,301 |
| Jan 9, 2026 | 8.57 | 8.60 | 8.57 | 8.60 | 8.60 | 0.29% | 15,031 |
| Jan 8, 2026 | 8.57 | 8.59 | 8.57 | 8.58 | 8.58 | -0.29% | 12,620 |
| Jan 7, 2026 | 8.60 | 8.61 | 8.59 | 8.60 | 8.60 | 0.19% | 27,865 |
| Jan 6, 2026 | 8.59 | 8.59 | 8.56 | 8.58 | 8.58 | 0.16% | 33,756 |
| Jan 5, 2026 | 8.57 | 8.61 | 8.56 | 8.57 | 8.57 | - | 38,676 |
| Jan 2, 2026 | 8.56 | 8.58 | 8.55 | 8.57 | 8.57 | -0.06% | 9,603 |
| Dec 31, 2025 | 8.56 | 8.60 | 8.56 | 8.58 | 8.57 | 0.06% | 17,768 |
| Dec 30, 2025 | 8.59 | 8.59 | 8.57 | 8.57 | 8.57 | -0.23% | 25,715 |
| Dec 29, 2025 | 8.58 | 8.60 | 8.57 | 8.59 | 8.59 | -0.23% | 8,597 |
| Dec 26, 2025 | 8.58 | 8.61 | 8.58 | 8.61 | 8.61 | 0.23% | 10,589 |
| Dec 24, 2025 | 8.58 | 8.59 | 8.55 | 8.59 | 8.59 | 0.12% | 9,668 |
| Dec 23, 2025 | 8.53 | 8.58 | 8.53 | 8.58 | 8.58 | 0.35% | 7,494 |
| Dec 22, 2025 | 8.55 | 8.56 | 8.51 | 8.55 | 8.55 | -0.23% | 38,293 |
| Dec 19, 2025 | 8.55 | 8.57 | 8.54 | 8.57 | 8.57 | 0.18% | 23,389 |
| Dec 18, 2025 | 8.55 | 8.56 | 8.55 | 8.56 | 8.56 | 0.18% | 21,047 |
| Dec 17, 2025 | 8.55 | 8.56 | 8.53 | 8.54 | 8.54 | -0.35% | 34,101 |
| Dec 16, 2025 | 8.56 | 8.57 | 8.53 | 8.57 | 8.57 | 0.43% | 28,053 |
| Dec 15, 2025 | 8.56 | 8.56 | 8.52 | 8.53 | 8.53 | -0.20% | 24,722 |
| Dec 12, 2025 | 8.57 | 8.57 | 8.52 | 8.55 | 8.55 | -0.81% | 34,587 |
| Dec 11, 2025 | 8.60 | 8.63 | 8.60 | 8.62 | 8.57 | 0.23% | 28,642 |
| Dec 10, 2025 | 8.57 | 8.60 | 8.51 | 8.60 | 8.55 | 0.12% | 23,027 |
| Dec 9, 2025 | 8.58 | 8.59 | 8.56 | 8.59 | 8.54 | 0.23% | 8,452 |
| Dec 8, 2025 | 8.59 | 8.59 | 8.57 | 8.57 | 8.52 | -0.23% | 11,855 |
| Dec 5, 2025 | 8.58 | 8.63 | 8.58 | 8.59 | 8.54 | -0.23% | 14,916 |
| Dec 4, 2025 | 8.61 | 8.62 | 8.60 | 8.61 | 8.56 | -0.17% | 7,726 |
| Dec 3, 2025 | 8.62 | 8.64 | 8.61 | 8.63 | 8.57 | 0.28% | 5,367 |
| Dec 2, 2025 | 8.61 | 8.61 | 8.58 | 8.60 | 8.55 | 0.01% | 13,847 |
| Dec 1, 2025 | 8.62 | 8.62 | 8.57 | 8.60 | 8.55 | -0.28% | 6,971 |
| Nov 28, 2025 | 8.64 | 8.64 | 8.60 | 8.62 | 8.57 | -0.42% | 3,315 |
| Nov 26, 2025 | 8.65 | 8.66 | 8.63 | 8.66 | 8.61 | 0.28% | 10,544 |
| Nov 25, 2025 | 8.64 | 8.67 | 8.62 | 8.64 | 8.58 | 0.07% | 10,000 |
| Nov 24, 2025 | 8.63 | 8.66 | 8.60 | 8.63 | 8.58 | 0.12% | 32,309 |
| Nov 21, 2025 | 8.57 | 8.62 | 8.57 | 8.62 | 8.57 | 0.23% | 35,432 |
| Nov 20, 2025 | 8.60 | 8.62 | 8.57 | 8.60 | 8.55 | 0.70% | 15,492 |
| Nov 19, 2025 | 8.59 | 8.59 | 8.54 | 8.54 | 8.49 | -0.52% | 10,118 |
| Nov 18, 2025 | 8.57 | 8.60 | 8.57 | 8.59 | 8.53 | 0.12% | 8,935 |
| Nov 17, 2025 | 8.52 | 8.59 | 8.52 | 8.58 | 8.52 | - | 7,259 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.57 | 8.58 | 8.52 | -0.46% | 11,354 |
| Nov 13, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.54 | -0.06% | 5,480 |
| Nov 12, 2025 | 8.63 | 8.66 | 8.62 | 8.62 | 8.54 | -0.12% | 14,717 |
| Nov 11, 2025 | 8.64 | 8.65 | 8.62 | 8.63 | 8.55 | 0.06% | 5,666 |