Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.40
+0.04 (0.47%)
Dec 20, 2024, 3:36 PM EST - Market closed

ADFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20248.398.438.398.418.410.48%21,723
Dec 19, 20248.368.388.348.378.37-0.43%16,440
Dec 18, 20248.468.478.398.408.40-0.76%30,083
Dec 17, 20248.478.488.468.478.47-0.35%12,637
Dec 16, 20248.488.518.468.508.500.48%36,732
Dec 13, 20248.508.508.458.458.45-0.53%12,355
Dec 12, 20248.528.548.508.508.50-1.46%16,103
Dec 11, 20248.608.678.608.638.570.17%27,328
Dec 10, 20248.618.628.608.618.56-0.35%2,929
Dec 9, 20248.668.678.618.648.590.09%32,285
Dec 6, 20248.628.688.628.638.58-0.32%45,504
Dec 5, 20248.628.668.568.668.610.69%27,742
Dec 4, 20248.598.628.588.608.550.60%19,047
Dec 3, 20248.598.648.558.558.50-0.52%16,149
Dec 2, 20248.608.618.558.608.54-0.27%14,931
Nov 29, 20248.598.648.598.628.570.80%25,018
Nov 27, 20248.548.588.538.558.500.23%15,355
Nov 26, 20248.198.588.198.538.48-0.63%31,181
Nov 25, 20248.528.618.528.588.531.11%17,363
Nov 22, 20248.498.508.488.498.440.59%9,116
Nov 21, 20248.498.498.448.448.39-0.60%22,134
Nov 20, 20248.498.518.478.498.44-0.15%16,007
Nov 19, 20248.498.568.478.508.45-0.19%21,214
Nov 18, 20248.498.538.488.528.470.52%24,116
Nov 15, 20248.478.498.458.488.42-0.40%10,199
Nov 14, 20248.538.538.498.518.460.19%11,839
Nov 13, 20248.558.588.478.498.42-0.07%18,569
Nov 12, 20248.488.508.488.508.43-0.47%11,821
Nov 11, 20248.568.568.538.548.47-0.58%14,075
Nov 8, 20248.568.628.568.598.520.23%18,366
Nov 7, 20248.538.588.538.578.500.94%11,622
Nov 6, 20248.498.538.488.498.42-0.59%15,703
Nov 5, 20248.568.588.528.548.47-0.12%27,771
Nov 4, 20248.538.568.528.558.480.59%19,874
Nov 1, 20248.518.558.498.508.43-0.93%20,812
Oct 31, 20248.508.618.508.588.51-19,501
Oct 30, 20248.558.608.558.588.510.33%17,250
Oct 29, 20248.508.568.508.558.48-0.56%10,140
Oct 28, 20248.558.608.528.608.530.47%14,977
Oct 25, 20248.588.588.518.568.49-0.23%17,937
Oct 24, 20248.568.588.558.588.510.35%7,234
Oct 23, 20248.558.608.528.558.48-0.35%11,164
Oct 22, 20248.598.598.568.588.51-0.23%9,205
Oct 21, 20248.628.638.568.608.53-0.35%29,001
Oct 18, 20248.618.658.608.638.56-0.12%17,810
Oct 17, 20248.628.648.618.648.57-0.69%25,248
Oct 16, 20248.668.718.668.708.610.40%7,695
Oct 15, 20248.658.688.658.678.570.35%13,290
Oct 14, 20248.628.648.578.648.54-0.06%13,864
Oct 11, 20248.648.668.638.648.55-0.12%30,614
Oct 10, 20248.638.688.618.658.56-0.46%16,075
Oct 9, 20248.658.698.618.698.600.12%18,719
Oct 8, 20248.668.688.648.688.590.35%12,285
Oct 7, 20248.648.688.648.658.56-0.12%8,958
Oct 4, 20248.718.738.658.668.57-1.25%12,781
Oct 3, 20249.309.308.728.778.680.11%28,543
Oct 2, 20248.778.778.768.768.67-0.38%22,211
Oct 1, 20248.808.828.798.798.700.32%3,016
Sep 30, 20248.788.818.768.778.67-0.23%5,182
Sep 27, 20248.808.808.778.798.690.29%25,174
Sep 26, 20248.778.788.768.768.67-0.06%7,054
Sep 25, 20248.788.788.778.778.67-0.45%2,265
Sep 24, 20248.798.818.778.818.71-0.06%7,254
Sep 23, 20248.788.828.778.818.71-12,406
Sep 20, 20248.798.828.788.818.71-0.11%14,768
Sep 19, 20248.808.828.798.828.72-0.23%10,811
Sep 18, 20248.848.848.828.848.72-0.23%5,723
Sep 17, 20248.838.868.838.868.74-12,709
Sep 16, 20248.838.868.838.868.740.28%10,982
Sep 13, 20248.838.858.828.848.710.17%16,421
Sep 12, 20248.808.828.798.828.700.11%9,346
Sep 11, 20248.798.818.798.818.69-0.23%13,718
Sep 10, 20248.768.838.728.838.710.34%12,644
Sep 9, 20248.808.818.778.808.680.23%8,570
Sep 6, 20248.788.798.768.788.660.46%13,993
Sep 5, 20248.758.808.728.748.62-12,967
Sep 4, 20248.758.778.738.748.620.23%21,390
Sep 3, 20248.698.768.698.728.600.26%13,867
Aug 30, 20248.728.758.698.708.58-0.38%13,208
Aug 29, 20248.748.758.698.738.61-0.11%17,551
Aug 28, 20248.728.788.718.748.62-0.06%4,287
Aug 27, 20248.738.768.728.758.630.06%14,415
Aug 26, 20248.728.758.718.748.620.46%19,447
Aug 23, 20248.748.788.708.708.58-0.11%3,634
Aug 22, 20248.708.728.698.718.59-0.34%5,233
Aug 21, 20248.688.758.688.748.620.11%11,450
Aug 20, 20248.728.738.688.738.610.14%16,215
Aug 19, 20248.698.728.678.728.60-0.37%20,140
Aug 16, 20248.678.788.658.758.630.69%13,811
Aug 15, 20248.678.698.648.698.57-0.33%5,067
Aug 14, 20248.698.738.698.728.58-0.13%8,194
Aug 13, 20248.668.738.638.738.590.92%17,193
Aug 12, 20248.638.658.608.658.51-0.23%14,099
Aug 9, 20248.658.738.628.678.530.35%14,383
Aug 8, 20248.638.648.638.648.500.17%4,309
Aug 7, 20248.628.658.628.638.490.15%4,337
Aug 6, 20248.648.658.608.618.47-0.09%12,716
Aug 5, 20248.658.698.618.628.48-0.58%13,428
Aug 2, 20248.668.678.648.678.530.58%4,847
Aug 1, 20248.648.648.598.628.48-0.12%14,848