Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.59
-0.02 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
8.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.58 | 8.63 | 8.58 | 8.59 | 8.59 | -0.23% | 14,916 |
| Dec 4, 2025 | 8.61 | 8.62 | 8.60 | 8.61 | 8.61 | -0.17% | 7,726 |
| Dec 3, 2025 | 8.62 | 8.64 | 8.61 | 8.63 | 8.63 | 0.28% | 5,367 |
| Dec 2, 2025 | 8.61 | 8.61 | 8.58 | 8.60 | 8.60 | 0.01% | 13,847 |
| Dec 1, 2025 | 8.62 | 8.62 | 8.57 | 8.60 | 8.60 | -0.28% | 6,971 |
| Nov 28, 2025 | 8.64 | 8.64 | 8.60 | 8.62 | 8.62 | -0.42% | 3,315 |
| Nov 26, 2025 | 8.65 | 8.66 | 8.63 | 8.66 | 8.66 | 0.28% | 10,544 |
| Nov 25, 2025 | 8.64 | 8.67 | 8.62 | 8.64 | 8.64 | 0.07% | 10,000 |
| Nov 24, 2025 | 8.63 | 8.66 | 8.60 | 8.63 | 8.63 | 0.12% | 32,309 |
| Nov 21, 2025 | 8.57 | 8.62 | 8.57 | 8.62 | 8.62 | 0.23% | 35,432 |
| Nov 20, 2025 | 8.60 | 8.62 | 8.57 | 8.60 | 8.60 | 0.70% | 15,492 |
| Nov 19, 2025 | 8.59 | 8.59 | 8.54 | 8.54 | 8.54 | -0.52% | 10,118 |
| Nov 18, 2025 | 8.57 | 8.60 | 8.57 | 8.59 | 8.59 | 0.12% | 8,935 |
| Nov 17, 2025 | 8.52 | 8.59 | 8.52 | 8.58 | 8.57 | - | 7,259 |
| Nov 14, 2025 | 8.60 | 8.60 | 8.57 | 8.58 | 8.58 | -0.46% | 11,354 |
| Nov 13, 2025 | 8.63 | 8.63 | 8.60 | 8.62 | 8.59 | -0.06% | 5,480 |
| Nov 12, 2025 | 8.63 | 8.66 | 8.62 | 8.62 | 8.60 | -0.12% | 14,717 |
| Nov 11, 2025 | 8.64 | 8.65 | 8.62 | 8.63 | 8.61 | 0.06% | 5,666 |
| Nov 10, 2025 | 8.63 | 8.64 | 8.61 | 8.63 | 8.60 | 0.23% | 16,069 |
| Nov 7, 2025 | 8.62 | 8.62 | 8.59 | 8.61 | 8.58 | -0.17% | 11,638 |
| Nov 6, 2025 | 8.62 | 8.63 | 8.60 | 8.62 | 8.60 | 0.35% | 7,060 |
| Nov 5, 2025 | 8.59 | 8.60 | 8.57 | 8.59 | 8.57 | -0.17% | 7,320 |
| Nov 4, 2025 | 8.62 | 8.62 | 8.60 | 8.61 | 8.58 | 0.06% | 19,382 |
| Nov 3, 2025 | 8.58 | 8.60 | 8.53 | 8.60 | 8.58 | -0.06% | 24,832 |
| Oct 31, 2025 | 8.61 | 8.62 | 8.59 | 8.61 | 8.58 | -0.06% | 28,243 |
| Oct 30, 2025 | 8.61 | 8.64 | 8.59 | 8.61 | 8.59 | - | 32,515 |
| Oct 29, 2025 | 8.67 | 8.67 | 8.58 | 8.61 | 8.59 | -0.75% | 21,256 |
| Oct 28, 2025 | 8.69 | 8.70 | 8.66 | 8.68 | 8.65 | -0.13% | 62,456 |
| Oct 27, 2025 | 8.76 | 8.76 | 8.66 | 8.69 | 8.66 | 0.47% | 31,467 |
| Oct 24, 2025 | 8.65 | 8.66 | 8.62 | 8.65 | 8.62 | 0.20% | 7,769 |
| Oct 23, 2025 | 8.65 | 8.68 | 8.59 | 8.63 | 8.60 | -0.55% | 17,470 |
| Oct 22, 2025 | 8.67 | 8.68 | 8.62 | 8.68 | 8.65 | 0.30% | 27,742 |
| Oct 21, 2025 | 8.67 | 8.67 | 8.63 | 8.65 | 8.63 | 0.06% | 23,911 |
| Oct 20, 2025 | 8.63 | 8.65 | 8.63 | 8.65 | 8.62 | 0.06% | 2,321 |
| Oct 17, 2025 | 8.65 | 8.65 | 8.62 | 8.64 | 8.62 | -0.21% | 30,648 |
| Oct 16, 2025 | 8.64 | 8.67 | 8.62 | 8.66 | 8.61 | 0.44% | 17,435 |
| Oct 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.57 | 0.12% | 2,432 |
| Oct 14, 2025 | 8.63 | 8.63 | 8.56 | 8.61 | 8.56 | 0.35% | 11,797 |
| Oct 13, 2025 | 8.61 | 8.62 | 8.53 | 8.58 | 8.53 | -0.10% | 14,033 |
| Oct 10, 2025 | 8.61 | 8.63 | 8.58 | 8.59 | 8.54 | -0.36% | 13,577 |
| Oct 9, 2025 | 8.59 | 8.62 | 8.57 | 8.62 | 8.57 | 0.12% | 9,360 |
| Oct 8, 2025 | 8.59 | 8.64 | 8.59 | 8.61 | 8.56 | -0.17% | 8,102 |
| Oct 7, 2025 | 8.60 | 8.65 | 8.60 | 8.63 | 8.58 | 0.12% | 13,898 |
| Oct 6, 2025 | 8.61 | 8.62 | 8.60 | 8.62 | 8.57 | -0.06% | 3,036 |
| Oct 3, 2025 | 8.59 | 8.62 | 8.56 | 8.62 | 8.57 | -0.06% | 12,586 |
| Oct 2, 2025 | 8.59 | 8.63 | 8.58 | 8.63 | 8.58 | 0.23% | 47,079 |
| Oct 1, 2025 | 8.58 | 8.62 | 8.58 | 8.61 | 8.56 | 0.06% | 10,328 |
| Sep 30, 2025 | 8.60 | 8.65 | 8.57 | 8.60 | 8.55 | 0.10% | 6,672 |
| Sep 29, 2025 | 8.58 | 8.60 | 8.56 | 8.59 | 8.55 | 0.13% | 2,846 |
| Sep 26, 2025 | 8.57 | 8.63 | 8.55 | 8.58 | 8.53 | -0.23% | 11,603 |