Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.49
-0.05 (-0.59%)
Jun 30, 2026, 4:00 PM EDT - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 8.53 | 8.53 | 8.48 | 8.49 | 8.49 | -0.59% | 3,684 |
| Jun 29, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.54 | 0.06% | 12,580 |
| Jun 26, 2026 | 8.43 | 8.55 | 8.43 | 8.54 | 8.54 | 0.23% | 13,327 |
| Jun 25, 2026 | 8.51 | 8.53 | 8.50 | 8.52 | 8.52 | -0.06% | 11,225 |
| Jun 24, 2026 | 8.51 | 8.53 | 8.50 | 8.52 | 8.52 | 0.53% | 24,587 |
| Jun 23, 2026 | 8.48 | 8.49 | 8.46 | 8.48 | 8.48 | 0.12% | 14,384 |
| Jun 22, 2026 | 8.46 | 8.48 | 8.45 | 8.47 | 8.47 | -0.35% | 23,194 |
| Jun 18, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.50 | 0.27% | 17,727 |
| Jun 17, 2026 | 8.53 | 8.54 | 8.48 | 8.50 | 8.47 | -0.35% | 36,300 |
| Jun 16, 2026 | 8.50 | 8.54 | 8.50 | 8.53 | 8.50 | -0.06% | 10,115 |
| Jun 15, 2026 | 8.52 | 8.53 | 8.50 | 8.53 | 8.51 | 0.30% | 4,635 |
| Jun 12, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.48 | -0.18% | 7,852 |
| Jun 11, 2026 | 8.39 | 8.52 | 8.39 | 8.52 | 8.50 | 0.47% | 18,922 |
| Jun 10, 2026 | 8.47 | 8.48 | 8.45 | 8.48 | 8.46 | - | 24,155 |
| Jun 9, 2026 | 8.46 | 8.48 | 8.45 | 8.48 | 8.46 | 0.12% | 18,750 |
| Jun 8, 2026 | 8.46 | 8.48 | 8.45 | 8.47 | 8.45 | 0.17% | 12,758 |
| Jun 5, 2026 | 8.46 | 8.47 | 8.45 | 8.46 | 8.43 | -0.52% | 18,121 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.48 | 0.18% | 5,460 |
| Jun 3, 2026 | 8.49 | 8.49 | 8.47 | 8.49 | 8.46 | 0.06% | 3,431 |
| Jun 2, 2026 | 8.49 | 8.51 | 8.48 | 8.48 | 8.46 | -0.13% | 30,060 |
| Jun 1, 2026 | 8.49 | 8.49 | 8.48 | 8.49 | 8.47 | -0.17% | 8,194 |
| May 29, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.48 | 0.12% | 8,365 |
| May 28, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.47 | 0.24% | 12,511 |
| May 27, 2026 | 8.48 | 8.49 | 8.48 | 8.48 | 8.45 | 0.12% | 15,063 |
| May 26, 2026 | 8.47 | 8.49 | 8.46 | 8.47 | 8.44 | 0.23% | 9,040 |
| May 22, 2026 | 8.43 | 8.46 | 8.43 | 8.45 | 8.42 | 0.18% | 24,294 |
| May 21, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 8.41 | 0.24% | 5,352 |
| May 20, 2026 | 8.38 | 8.42 | 8.38 | 8.41 | 8.39 | 0.36% | 37,373 |
| May 19, 2026 | 8.36 | 8.39 | 8.36 | 8.38 | 8.36 | -0.24% | 4,463 |
| May 18, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.38 | -0.12% | 3,869 |
| May 15, 2026 | 8.42 | 8.42 | 8.40 | 8.41 | 8.39 | -0.46% | 1,810 |
| May 14, 2026 | 8.44 | 8.50 | 8.44 | 8.47 | 8.43 | - | 23,797 |
| May 13, 2026 | 8.47 | 8.48 | 8.46 | 8.47 | 8.43 | -0.12% | 19,641 |
| May 12, 2026 | 8.48 | 8.49 | 8.47 | 8.48 | 8.44 | -0.30% | 19,873 |
| May 11, 2026 | 8.51 | 8.52 | 8.50 | 8.51 | 8.46 | -0.06% | 13,095 |
| May 8, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.47 | 0.17% | 14,713 |
| May 7, 2026 | 8.53 | 8.53 | 8.50 | 8.50 | 8.45 | -0.32% | 7,844 |
| May 6, 2026 | 8.53 | 8.53 | 8.51 | 8.52 | 8.48 | 0.50% | 32,754 |
| May 5, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 8.44 | 0.12% | 9,372 |
| May 4, 2026 | 8.49 | 8.49 | 8.46 | 8.47 | 8.43 | -0.47% | 34,943 |
| May 1, 2026 | 8.52 | 8.52 | 8.49 | 8.51 | 8.47 | 0.29% | 23,345 |
| Apr 30, 2026 | 8.49 | 8.50 | 8.49 | 8.49 | 8.44 | -0.18% | 21,656 |
| Apr 29, 2026 | 8.57 | 8.57 | 8.48 | 8.50 | 8.46 | -0.35% | 14,325 |
| Apr 28, 2026 | 8.50 | 8.53 | 8.50 | 8.53 | 8.49 | 0.12% | 16,208 |
| Apr 27, 2026 | 8.53 | 8.54 | 8.52 | 8.52 | 8.48 | -0.13% | 14,867 |
| Apr 24, 2026 | 8.51 | 8.53 | 8.51 | 8.53 | 8.49 | 0.19% | 6,228 |
| Apr 23, 2026 | 8.51 | 8.55 | 8.51 | 8.52 | 8.47 | -0.41% | 13,256 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.53 | 8.55 | 8.51 | 0.23% | 19,655 |
| Apr 21, 2026 | 8.53 | 8.54 | 8.52 | 8.53 | 8.49 | -0.18% | 28,707 |
| Apr 20, 2026 | 8.55 | 8.55 | 8.54 | 8.55 | 8.50 | -0.12% | 7,707 |