Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.61
-0.04 (-0.46%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 8.62 | 8.64 | 8.55 | 8.61 | 8.61 | -0.50% | 165,270 |
| Sep 11, 2025 | 8.64 | 8.69 | 8.60 | 8.65 | 8.65 | 0.22% | 36,117 |
| Sep 10, 2025 | 8.62 | 8.68 | 8.62 | 8.63 | 8.63 | 0.42% | 15,072 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.31% | 17,526 |
| Sep 8, 2025 | 8.62 | 8.65 | 8.60 | 8.63 | 8.63 | -0.17% | 7,380 |
| Sep 5, 2025 | 8.62 | 8.67 | 8.61 | 8.64 | 8.64 | 0.23% | 19,186 |
| Sep 4, 2025 | 8.57 | 8.62 | 8.54 | 8.62 | 8.62 | 0.35% | 27,414 |
| Sep 3, 2025 | 8.53 | 8.60 | 8.47 | 8.59 | 8.59 | 0.76% | 27,575 |
| Sep 2, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | -0.18% | 1,878 |
| Aug 29, 2025 | 8.53 | 8.59 | 8.51 | 8.54 | 8.54 | - | 9,719 |
| Aug 28, 2025 | 8.53 | 8.56 | 8.53 | 8.54 | 8.54 | -0.35% | 9,104 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.57 | 8.57 | 0.23% | 14,052 |
| Aug 26, 2025 | 8.52 | 8.57 | 8.52 | 8.55 | 8.55 | 0.29% | 9,631 |
| Aug 25, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.53 | -0.25% | 16,021 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.53 | 8.55 | 8.55 | 0.78% | 13,864 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.42 | 8.48 | 8.48 | -0.35% | 19,121 |
| Aug 20, 2025 | 8.52 | 8.52 | 8.47 | 8.51 | 8.51 | 0.06% | 15,792 |
| Aug 19, 2025 | 8.49 | 8.52 | 8.48 | 8.51 | 8.51 | 0.12% | 32,431 |
| Aug 18, 2025 | 8.49 | 8.51 | 8.49 | 8.50 | 8.50 | -0.34% | 8,298 |
| Aug 15, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.52 | -0.30% | 8,633 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.53 | -0.23% | 2,897 |
| Aug 13, 2025 | 8.57 | 8.58 | 8.56 | 8.57 | 8.55 | 0.71% | 6,802 |
| Aug 12, 2025 | 8.52 | 8.54 | 8.48 | 8.51 | 8.49 | -0.35% | 10,514 |
| Aug 11, 2025 | 8.54 | 8.55 | 8.49 | 8.54 | 8.52 | -0.23% | 17,515 |
| Aug 8, 2025 | 8.53 | 8.57 | 8.51 | 8.56 | 8.54 | -0.35% | 8,038 |
| Aug 7, 2025 | 8.55 | 8.59 | 8.53 | 8.59 | 8.57 | -0.12% | 14,373 |
| Aug 6, 2025 | 8.54 | 8.60 | 8.52 | 8.60 | 8.58 | 0.70% | 10,536 |
| Aug 5, 2025 | 8.54 | 8.55 | 8.52 | 8.54 | 8.52 | -0.29% | 17,273 |
| Aug 4, 2025 | 8.53 | 8.61 | 8.53 | 8.57 | 8.54 | 0.23% | 17,582 |
| Aug 1, 2025 | 8.52 | 8.60 | 8.49 | 8.55 | 8.52 | 0.52% | 21,994 |
| Jul 31, 2025 | 8.51 | 8.53 | 8.49 | 8.50 | 8.48 | 0.01% | 9,325 |
| Jul 30, 2025 | 8.48 | 8.51 | 8.45 | 8.50 | 8.48 | -0.06% | 45,771 |
| Jul 29, 2025 | 8.46 | 8.52 | 8.46 | 8.51 | 8.48 | 0.47% | 7,243 |
| Jul 28, 2025 | 8.46 | 8.49 | 8.44 | 8.47 | 8.44 | -0.12% | 12,853 |
| Jul 25, 2025 | 8.31 | 8.53 | 8.31 | 8.48 | 8.45 | 0.18% | 19,261 |
| Jul 24, 2025 | 8.49 | 8.53 | 8.42 | 8.46 | 8.44 | -0.35% | 13,037 |
| Jul 23, 2025 | 8.50 | 8.51 | 8.46 | 8.49 | 8.47 | -0.06% | 13,885 |
| Jul 22, 2025 | 8.47 | 8.51 | 8.47 | 8.50 | 8.47 | 0.24% | 13,373 |
| Jul 21, 2025 | 8.47 | 8.54 | 8.46 | 8.48 | 8.45 | 0.24% | 15,909 |
| Jul 18, 2025 | 8.43 | 8.46 | 8.40 | 8.46 | 8.43 | -0.01% | 23,963 |
| Jul 17, 2025 | 8.41 | 8.47 | 8.40 | 8.46 | 8.41 | -0.49% | 14,062 |
| Jul 16, 2025 | 8.43 | 8.53 | 8.43 | 8.50 | 8.46 | 0.54% | 13,767 |
| Jul 15, 2025 | 8.46 | 8.48 | 8.43 | 8.45 | 8.41 | -0.15% | 10,453 |
| Jul 14, 2025 | 8.57 | 8.57 | 8.38 | 8.47 | 8.42 | -0.09% | 24,991 |
| Jul 11, 2025 | 8.46 | 8.49 | 8.43 | 8.47 | 8.43 | -0.67% | 10,009 |
| Jul 10, 2025 | 8.50 | 8.53 | 8.48 | 8.53 | 8.49 | 0.47% | 11,345 |
| Jul 9, 2025 | 8.45 | 8.53 | 8.45 | 8.49 | 8.45 | 0.27% | 16,073 |
| Jul 8, 2025 | 8.48 | 8.52 | 8.44 | 8.47 | 8.42 | 0.17% | 8,893 |
| Jul 7, 2025 | 8.46 | 8.47 | 8.42 | 8.45 | 8.41 | -0.47% | 20,533 |
| Jul 3, 2025 | 8.48 | 8.49 | 8.45 | 8.49 | 8.45 | -0.18% | 26,335 |