Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.53
+0.01 (0.13%)
Apr 24, 2026, 4:00 PM EDT - Market closed
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.51 | 8.53 | 8.51 | 8.53 | 8.53 | 0.19% | 6,228 |
| Apr 23, 2026 | 8.51 | 8.55 | 8.51 | 8.52 | 8.52 | -0.41% | 13,256 |
| Apr 22, 2026 | 8.55 | 8.55 | 8.53 | 8.55 | 8.55 | 0.23% | 19,655 |
| Apr 21, 2026 | 8.53 | 8.54 | 8.52 | 8.53 | 8.53 | -0.18% | 28,707 |
| Apr 20, 2026 | 8.55 | 8.55 | 8.54 | 8.55 | 8.55 | -0.12% | 7,707 |
| Apr 17, 2026 | 8.56 | 8.57 | 8.55 | 8.56 | 8.56 | 0.12% | 18,838 |
| Apr 16, 2026 | 8.55 | 8.56 | 8.54 | 8.55 | 8.52 | 0.06% | 22,412 |
| Apr 15, 2026 | 8.56 | 8.57 | 8.54 | 8.54 | 8.52 | -0.12% | 19,762 |
| Apr 14, 2026 | 8.55 | 8.56 | 8.55 | 8.55 | 8.53 | 0.06% | 8,198 |
| Apr 13, 2026 | 8.54 | 8.55 | 8.52 | 8.55 | 8.52 | 0.07% | 18,466 |
| Apr 10, 2026 | 8.54 | 8.54 | 8.53 | 8.54 | 8.52 | 0.05% | 7,034 |
| Apr 9, 2026 | 8.53 | 8.56 | 8.53 | 8.54 | 8.51 | - | 20,848 |
| Apr 8, 2026 | 8.57 | 8.57 | 8.52 | 8.54 | 8.51 | 0.53% | 13,983 |
| Apr 7, 2026 | 8.49 | 8.51 | 8.48 | 8.49 | 8.47 | -0.35% | 22,212 |
| Apr 6, 2026 | 8.50 | 8.53 | 8.50 | 8.52 | 8.50 | 0.12% | 11,155 |
| Apr 2, 2026 | 8.51 | 8.52 | 8.50 | 8.51 | 8.49 | 0.18% | 10,660 |
| Apr 1, 2026 | 8.50 | 8.51 | 8.50 | 8.50 | 8.47 | 0.06% | 15,065 |
| Mar 31, 2026 | 8.48 | 8.50 | 8.48 | 8.49 | 8.47 | 0.41% | 11,592 |
| Mar 30, 2026 | 8.46 | 8.47 | 8.46 | 8.46 | 8.43 | 0.48% | 4,659 |
| Mar 27, 2026 | 8.41 | 8.43 | 8.41 | 8.42 | 8.39 | -0.30% | 15,242 |
| Mar 26, 2026 | 8.45 | 8.46 | 8.42 | 8.44 | 8.42 | -0.30% | 34,224 |
| Mar 25, 2026 | 8.48 | 8.48 | 8.47 | 8.47 | 8.44 | 0.24% | 2,072 |
| Mar 24, 2026 | 8.44 | 8.46 | 8.43 | 8.45 | 8.42 | -0.06% | 19,738 |
| Mar 23, 2026 | 8.47 | 8.48 | 8.44 | 8.45 | 8.43 | 0.36% | 32,773 |
| Mar 20, 2026 | 8.39 | 8.46 | 8.39 | 8.42 | 8.40 | -1.06% | 15,555 |
| Mar 19, 2026 | 8.51 | 8.52 | 8.50 | 8.51 | 8.47 | 0.06% | 18,853 |
| Mar 18, 2026 | 8.52 | 8.57 | 8.51 | 8.51 | 8.46 | -0.47% | 30,160 |
| Mar 17, 2026 | 8.54 | 8.56 | 8.54 | 8.55 | 8.50 | 0.29% | 25,142 |
| Mar 16, 2026 | 8.53 | 8.53 | 8.52 | 8.52 | 8.48 | 0.41% | 13,924 |
| Mar 13, 2026 | 8.51 | 8.51 | 8.48 | 8.49 | 8.44 | -0.18% | 18,602 |
| Mar 12, 2026 | 8.52 | 8.52 | 8.50 | 8.50 | 8.46 | -0.35% | 12,351 |
| Mar 11, 2026 | 8.55 | 8.55 | 8.53 | 8.53 | 8.49 | -0.52% | 40,208 |
| Mar 10, 2026 | 8.57 | 8.61 | 8.56 | 8.58 | 8.53 | -0.23% | 30,168 |
| Mar 9, 2026 | 8.55 | 8.60 | 8.55 | 8.60 | 8.55 | 0.06% | 9,037 |
| Mar 6, 2026 | 8.58 | 8.59 | 8.57 | 8.59 | 8.55 | 0.06% | 103,565 |
| Mar 5, 2026 | 8.59 | 8.59 | 8.58 | 8.59 | 8.54 | -0.20% | 6,630 |
| Mar 4, 2026 | 8.61 | 8.62 | 8.60 | 8.60 | 8.56 | 0.02% | 5,583 |
| Mar 3, 2026 | 8.57 | 8.62 | 8.57 | 8.60 | 8.56 | -0.12% | 8,075 |
| Mar 2, 2026 | 8.61 | 8.63 | 8.60 | 8.61 | 8.57 | -0.46% | 17,388 |
| Feb 27, 2026 | 8.61 | 8.66 | 8.61 | 8.65 | 8.61 | 0.12% | 5,583 |
| Feb 26, 2026 | 8.64 | 8.66 | 8.64 | 8.64 | 8.60 | - | 24,073 |
| Feb 25, 2026 | 8.65 | 8.67 | 8.64 | 8.64 | 8.60 | - | 36,064 |
| Feb 24, 2026 | 8.63 | 8.67 | 8.63 | 8.64 | 8.60 | -0.03% | 56,360 |
| Feb 23, 2026 | 8.61 | 8.66 | 8.59 | 8.64 | 8.60 | 0.03% | 8,759 |
| Feb 20, 2026 | 8.63 | 8.64 | 8.62 | 8.64 | 8.60 | 0.17% | 28,018 |
| Feb 19, 2026 | 8.62 | 8.63 | 8.61 | 8.63 | 8.58 | -0.17% | 13,885 |
| Feb 18, 2026 | 8.63 | 8.65 | 8.62 | 8.64 | 8.60 | 0.12% | 19,083 |
| Feb 17, 2026 | 8.63 | 8.64 | 8.63 | 8.63 | 8.59 | -0.09% | 14,974 |
| Feb 13, 2026 | 8.63 | 8.64 | 8.63 | 8.64 | 8.59 | 0.03% | 20,991 |
| Feb 12, 2026 | 8.61 | 8.65 | 8.61 | 8.64 | 8.57 | 0.35% | 13,524 |