Skip to main content
Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.24
+0.02 (0.22%)
At close: Feb 27, 2025, 3:59 PM
9.25
+0.01 (0.11%)
After-hours: Feb 27, 2025, 4:10 PM EST

AFIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20259.249.259.239.259.250.33%8,429
Feb 26, 20259.249.249.229.229.22-0.05%3,646
Feb 25, 20259.229.239.219.239.230.16%7,275
Feb 24, 20259.229.239.209.219.210.11%21,315
Feb 21, 20259.189.249.189.209.20-0.33%36,623
Feb 20, 20259.219.239.209.239.23-624,156
Feb 19, 20259.229.239.199.239.230.11%413,233
Feb 18, 20259.219.229.219.229.22-84,494
Feb 14, 20259.209.239.189.229.22-0.22%49,768
Feb 13, 20259.209.249.209.249.220.22%258,559
Feb 12, 20259.229.239.219.229.20-0.32%41,456
Feb 11, 20259.239.259.199.259.220.28%41,995
Feb 10, 20259.239.249.219.229.20-0.07%137,330
Feb 7, 20259.229.249.229.239.21-0.22%8,913
Feb 6, 20259.289.289.229.259.220.11%21,857
Feb 5, 20259.259.259.229.249.22-0.11%15,763
Feb 4, 20259.229.259.219.259.220.43%39,788
Feb 3, 20259.209.229.209.219.19-0.11%44,541
Jan 31, 20259.229.239.199.229.200.33%42,678
Jan 30, 20259.209.239.189.199.17-0.33%30,948
Jan 29, 20259.269.269.179.229.20-0.11%73,246
Jan 28, 20259.209.239.179.239.210.69%32,154
Jan 27, 20259.209.209.179.179.140.01%265,486
Jan 24, 20259.199.199.159.179.14-0.05%47,617
Jan 23, 20259.189.209.169.179.15-0.10%10,917
Jan 22, 20259.209.209.179.189.16-0.11%47,242
Jan 21, 20259.269.269.179.199.15-0.11%230,135
Jan 17, 20259.159.209.159.209.160.33%41,677
Jan 16, 20259.149.219.149.179.130.05%33,790
Jan 15, 20259.159.189.159.179.13-0.05%27,552
Jan 14, 20259.149.209.149.179.130.16%108,412
Jan 13, 20259.159.209.149.169.120.05%1,434,857
Jan 10, 20259.169.169.129.159.11-0.11%13,243
Jan 8, 20259.169.169.139.169.12-0.05%12,980
Jan 7, 20259.189.199.159.179.13-24,262
Jan 6, 20259.199.199.149.179.13-0.05%60,183
Jan 3, 20259.169.179.169.179.130.11%20,752
Jan 2, 20259.149.179.149.169.120.11%83,889
Dec 31, 20249.149.159.149.159.110.16%8,076
Dec 30, 20249.149.159.129.149.100.05%22,641
Dec 27, 20249.049.149.049.139.09-0.03%34,755
Dec 26, 20249.129.139.119.139.10-0.02%4,838
Dec 24, 20249.109.149.109.149.10-0.05%2,794
Dec 23, 20249.149.169.119.149.10-0.33%39,523
Dec 20, 20249.199.199.129.179.130.11%43,376
Dec 19, 20249.119.179.109.169.120.11%77,713
Dec 18, 20249.199.199.029.159.11-0.05%59,602
Dec 17, 20249.179.179.159.169.120.05%15,080
Dec 16, 20249.169.189.139.159.110.05%15,570
Dec 13, 20249.159.159.139.159.11-0.11%94,431
Dec 12, 20249.199.199.159.169.12-0.54%50,992
Dec 11, 20249.229.229.209.219.120.16%6,325
Dec 10, 20249.219.219.189.199.11-0.16%725,431
Dec 9, 20249.229.229.209.219.12-3,149
Dec 6, 20249.219.219.209.219.120.16%83,150
Dec 5, 20249.179.239.179.199.110.11%11,355
Dec 4, 20249.179.219.179.189.10-0.05%17,686
Dec 3, 20249.199.219.189.199.100.11%102,123
Dec 2, 20249.209.209.169.189.09-0.05%24,865
Nov 29, 20249.189.189.189.189.100.22%1,117
Nov 27, 20249.169.199.169.169.08-0.05%9,609
Nov 26, 20249.179.189.159.179.08-0.05%11,806
Nov 25, 20249.169.179.169.179.090.11%14,421
Nov 22, 20249.169.169.159.169.08-0.11%16,568
Nov 21, 20249.179.179.169.179.090.11%11,432
Nov 20, 20249.189.189.149.169.08-0.04%8,316
Nov 19, 20249.169.179.169.169.080.21%15,716
Nov 18, 20249.159.169.149.159.06-8,253
Nov 15, 20249.159.169.149.159.06-0.05%13,454
Nov 14, 20249.159.159.149.159.07-0.38%27,233
Nov 13, 20249.179.199.159.199.070.11%31,121
Nov 12, 20249.199.219.179.189.06-0.11%27,569
Nov 11, 20249.199.199.199.199.07-9,044
Nov 8, 20249.189.199.179.199.070.11%209,270
Nov 7, 20249.179.249.119.189.060.11%22,916
Nov 6, 20249.169.179.169.179.05-0.05%3,995
Nov 5, 20249.189.189.169.179.050.05%74,006
Nov 4, 20249.179.179.159.179.050.11%13,820
Nov 1, 20249.179.189.169.169.040.11%6,958
Oct 31, 20249.159.169.149.159.03-0.11%5,562
Oct 30, 20249.139.169.139.169.040.11%72,151
Oct 29, 20249.149.159.139.159.030.05%3,238
Oct 28, 20249.169.169.149.149.02-0.16%10,713
Oct 25, 20249.139.169.139.169.040.05%37,677
Oct 24, 20249.139.169.139.159.03-0.05%17,493
Oct 23, 20249.179.179.159.169.04-6,674
Oct 22, 20249.179.179.159.169.04-0.16%7,840
Oct 21, 20249.229.229.169.179.05-0.11%38,391
Oct 18, 20249.269.269.159.189.060.11%58,835
Oct 17, 20249.099.199.099.179.05-0.38%170,823
Oct 16, 20249.219.219.209.219.05-0.05%10,047
Oct 15, 20249.209.219.209.219.050.05%14,566
Oct 14, 20249.209.219.209.219.05-6,446
Oct 11, 20249.209.219.209.219.05-0.16%10,588
Oct 10, 20249.219.229.199.229.060.22%16,283
Oct 9, 20249.209.209.199.209.040.05%7,662
Oct 8, 20249.219.219.209.209.04-0.05%4,070
Oct 7, 20249.219.219.199.209.04-0.22%13,422
Oct 4, 20249.219.249.219.229.06-0.11%40,708
Oct 3, 20249.249.249.209.239.070.05%33,621