Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.40
-0.01 (-0.12%)
Jul 21, 2026, 12:46 PM EDT - Market open
ADFI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 8.35 | 8.40 | 8.06 | 8.41 | - | - | 7 |
| Jul 20, 2026 | 8.42 | 8.42 | 8.40 | 8.41 | 8.41 | -0.36% | 7,904 |
| Jul 17, 2026 | 8.43 | 8.45 | 8.41 | 8.44 | 8.44 | 0.18% | 9,849 |
| Jul 16, 2026 | 8.42 | 8.43 | 8.41 | 8.42 | 8.42 | -0.11% | 23,602 |
| Jul 15, 2026 | 8.42 | 8.44 | 8.42 | 8.43 | 8.43 | 0.17% | 3,332 |
| Jul 14, 2026 | 8.41 | 8.43 | 8.38 | 8.42 | 8.42 | 0.06% | 8,392 |
| Jul 13, 2026 | 8.41 | 8.42 | 8.39 | 8.41 | 8.41 | -0.18% | 20,614 |
| Jul 10, 2026 | 8.45 | 8.45 | 8.41 | 8.43 | 8.43 | -0.31% | 3,596 |
| Jul 9, 2026 | 8.36 | 8.47 | 8.36 | 8.47 | 8.45 | 0.41% | 24,466 |
| Jul 8, 2026 | 8.44 | 8.45 | 8.42 | 8.44 | 8.42 | -0.53% | 8,885 |
| Jul 7, 2026 | 8.47 | 8.49 | 8.46 | 8.48 | 8.46 | -0.21% | 6,056 |
| Jul 6, 2026 | 8.39 | 8.50 | 8.39 | 8.50 | 8.48 | 0.04% | 12,691 |
| Jul 2, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.48 | 0.05% | 10,318 |
| Jul 1, 2026 | 8.48 | 8.51 | 8.48 | 8.49 | 8.47 | - | 15,214 |
| Jun 30, 2026 | 8.53 | 8.53 | 8.48 | 8.49 | 8.47 | -0.59% | 3,686 |
| Jun 29, 2026 | 8.52 | 8.54 | 8.52 | 8.54 | 8.52 | 0.06% | 12,580 |
| Jun 26, 2026 | 8.43 | 8.55 | 8.43 | 8.54 | 8.52 | 0.23% | 13,327 |
| Jun 25, 2026 | 8.51 | 8.53 | 8.50 | 8.52 | 8.50 | -0.06% | 11,225 |
| Jun 24, 2026 | 8.51 | 8.53 | 8.50 | 8.52 | 8.50 | 0.53% | 24,587 |
| Jun 23, 2026 | 8.48 | 8.49 | 8.46 | 8.48 | 8.46 | 0.12% | 14,384 |
| Jun 22, 2026 | 8.46 | 8.48 | 8.45 | 8.47 | 8.45 | -0.35% | 23,194 |
| Jun 18, 2026 | 8.49 | 8.50 | 8.48 | 8.50 | 8.48 | 0.27% | 17,727 |
| Jun 17, 2026 | 8.53 | 8.54 | 8.48 | 8.50 | 8.45 | -0.35% | 36,300 |
| Jun 16, 2026 | 8.50 | 8.54 | 8.50 | 8.53 | 8.48 | -0.06% | 10,115 |
| Jun 15, 2026 | 8.52 | 8.53 | 8.50 | 8.53 | 8.49 | 0.30% | 4,635 |
| Jun 12, 2026 | 8.48 | 8.51 | 8.48 | 8.51 | 8.46 | -0.18% | 7,852 |
| Jun 11, 2026 | 8.39 | 8.52 | 8.39 | 8.52 | 8.48 | 0.47% | 18,922 |
| Jun 10, 2026 | 8.47 | 8.48 | 8.45 | 8.48 | 8.44 | - | 24,155 |
| Jun 9, 2026 | 8.46 | 8.48 | 8.45 | 8.48 | 8.44 | 0.12% | 18,750 |
| Jun 8, 2026 | 8.46 | 8.48 | 8.45 | 8.47 | 8.43 | 0.17% | 12,758 |
| Jun 5, 2026 | 8.46 | 8.47 | 8.45 | 8.46 | 8.41 | -0.52% | 18,121 |
| Jun 4, 2026 | 8.50 | 8.50 | 8.49 | 8.50 | 8.46 | 0.18% | 5,460 |
| Jun 3, 2026 | 8.49 | 8.49 | 8.47 | 8.49 | 8.44 | 0.06% | 3,431 |
| Jun 2, 2026 | 8.49 | 8.51 | 8.48 | 8.48 | 8.44 | -0.13% | 30,060 |
| Jun 1, 2026 | 8.49 | 8.49 | 8.48 | 8.49 | 8.45 | -0.17% | 8,194 |
| May 29, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.46 | 0.12% | 8,365 |
| May 28, 2026 | 8.47 | 8.50 | 8.47 | 8.50 | 8.45 | 0.24% | 12,511 |
| May 27, 2026 | 8.48 | 8.49 | 8.48 | 8.48 | 8.43 | 0.12% | 15,063 |
| May 26, 2026 | 8.47 | 8.49 | 8.46 | 8.47 | 8.42 | 0.23% | 9,040 |
| May 22, 2026 | 8.43 | 8.46 | 8.43 | 8.45 | 8.40 | 0.18% | 24,294 |
| May 21, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 8.39 | 0.24% | 5,352 |
| May 20, 2026 | 8.38 | 8.42 | 8.38 | 8.41 | 8.37 | 0.36% | 37,373 |
| May 19, 2026 | 8.36 | 8.39 | 8.36 | 8.38 | 8.34 | -0.24% | 4,463 |
| May 18, 2026 | 8.42 | 8.42 | 8.40 | 8.40 | 8.36 | -0.12% | 3,869 |
| May 15, 2026 | 8.42 | 8.42 | 8.40 | 8.41 | 8.37 | -0.46% | 1,810 |
| May 14, 2026 | 8.44 | 8.50 | 8.44 | 8.47 | 8.41 | - | 23,797 |
| May 13, 2026 | 8.47 | 8.48 | 8.46 | 8.47 | 8.41 | -0.12% | 19,641 |
| May 12, 2026 | 8.48 | 8.49 | 8.47 | 8.48 | 8.42 | -0.30% | 19,873 |
| May 11, 2026 | 8.51 | 8.52 | 8.50 | 8.51 | 8.44 | -0.06% | 13,095 |
| May 8, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 8.45 | 0.17% | 14,713 |