Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.24
-0.04 (-0.43%)
Jun 13, 2025, 4:00 PM - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 9.23 | 9.26 | 9.23 | 9.24 | 9.24 | -0.43% | 45,620 |
| Jun 12, 2025 | 9.28 | 9.29 | 9.28 | 9.28 | 9.26 | 0.05% | 8,308 |
| Jun 11, 2025 | 9.28 | 9.28 | 9.27 | 9.28 | 9.25 | -0.15% | 12,916 |
| Jun 10, 2025 | 9.26 | 9.29 | 9.26 | 9.29 | 9.27 | 0.15% | 9,954 |
| Jun 9, 2025 | 9.26 | 9.28 | 9.26 | 9.28 | 9.25 | - | 7,462 |
| Jun 6, 2025 | 9.27 | 9.28 | 9.25 | 9.28 | 9.25 | 0.04% | 21,030 |
| Jun 5, 2025 | 9.26 | 9.29 | 9.26 | 9.27 | 9.25 | -0.10% | 45,257 |
| Jun 4, 2025 | 9.26 | 9.28 | 9.26 | 9.28 | 9.26 | 0.16% | 24,654 |
| Jun 3, 2025 | 9.23 | 9.27 | 9.23 | 9.27 | 9.24 | 0.11% | 13,935 |
| Jun 2, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.23 | 0.16% | 8,487 |
| May 30, 2025 | 9.25 | 9.25 | 9.24 | 9.24 | 9.22 | - | 166,560 |
| May 29, 2025 | 9.25 | 9.25 | 9.24 | 9.24 | 9.22 | 0.11% | 305,422 |
| May 28, 2025 | 9.23 | 9.24 | 9.22 | 9.23 | 9.21 | -0.11% | 8,708 |
| May 27, 2025 | 9.22 | 9.25 | 9.22 | 9.24 | 9.22 | 0.33% | 24,706 |
| May 23, 2025 | 9.22 | 9.22 | 9.20 | 9.21 | 9.19 | -0.32% | 7,813 |
| May 22, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.22 | 0.43% | 63,161 |
| May 21, 2025 | 9.21 | 9.23 | 9.20 | 9.20 | 9.18 | -0.27% | 26,699 |
| May 20, 2025 | 9.22 | 9.24 | 9.22 | 9.23 | 9.20 | -0.05% | 5,092 |
| May 19, 2025 | 9.23 | 9.23 | 9.22 | 9.23 | 9.21 | -0.43% | 11,320 |
| May 16, 2025 | 9.24 | 9.27 | 9.23 | 9.27 | 9.25 | 0.32% | 68,553 |
| May 15, 2025 | 9.23 | 9.26 | 9.23 | 9.24 | 9.18 | 0.11% | 10,102 |
| May 14, 2025 | 9.22 | 9.25 | 9.22 | 9.23 | 9.17 | -0.32% | 41,849 |
| May 13, 2025 | 9.24 | 9.26 | 9.24 | 9.26 | 9.20 | - | 34,362 |
| May 12, 2025 | 9.25 | 9.26 | 9.24 | 9.26 | 9.20 | 0.43% | 23,534 |
| May 9, 2025 | 9.22 | 9.25 | 9.21 | 9.22 | 9.16 | 0.11% | 31,683 |
| May 8, 2025 | 9.18 | 9.24 | 9.18 | 9.21 | 9.15 | -0.05% | 35,035 |
| May 7, 2025 | 9.22 | 9.22 | 9.21 | 9.22 | 9.16 | -0.05% | 20,399 |
| May 6, 2025 | 9.22 | 9.22 | 9.20 | 9.22 | 9.16 | -0.05% | 6,340 |
| May 5, 2025 | 9.20 | 9.25 | 9.20 | 9.23 | 9.17 | 0.05% | 51,962 |
| May 2, 2025 | 9.21 | 9.24 | 9.20 | 9.22 | 9.16 | 0.27% | 13,476 |
| May 1, 2025 | 9.11 | 9.22 | 9.11 | 9.20 | 9.14 | - | 10,211 |
| Apr 30, 2025 | 9.13 | 9.20 | 9.13 | 9.20 | 9.14 | - | 37,671 |
| Apr 29, 2025 | 9.21 | 9.21 | 9.19 | 9.20 | 9.14 | 0.05% | 14,059 |
| Apr 28, 2025 | 9.17 | 9.20 | 9.17 | 9.19 | 9.13 | 0.22% | 2,581 |
| Apr 25, 2025 | 9.18 | 9.18 | 9.15 | 9.17 | 9.11 | - | 26,396 |
| Apr 24, 2025 | 9.14 | 9.20 | 9.14 | 9.17 | 9.11 | 0.11% | 11,396 |
| Apr 23, 2025 | 9.16 | 9.20 | 9.14 | 9.16 | 9.10 | 0.22% | 17,977 |
| Apr 22, 2025 | 9.15 | 9.17 | 9.12 | 9.14 | 9.08 | - | 31,130 |
| Apr 21, 2025 | 9.18 | 9.18 | 9.09 | 9.14 | 9.08 | 0.05% | 14,916 |
| Apr 17, 2025 | 9.16 | 9.16 | 9.12 | 9.14 | 9.08 | -0.05% | 7,463 |
| Apr 16, 2025 | 9.16 | 9.17 | 9.11 | 9.14 | 9.06 | 0.05% | 91,233 |
| Apr 15, 2025 | 9.14 | 9.16 | 9.12 | 9.14 | 9.05 | 0.11% | 28,039 |
| Apr 14, 2025 | 9.11 | 9.14 | 9.10 | 9.13 | 9.04 | 0.27% | 32,736 |
| Apr 11, 2025 | 9.04 | 9.15 | 9.04 | 9.10 | 9.02 | 0.39% | 40,787 |
| Apr 10, 2025 | 9.08 | 9.11 | 9.03 | 9.07 | 8.98 | -1.56% | 26,744 |
| Apr 9, 2025 | 9.10 | 9.32 | 8.96 | 9.21 | 9.12 | 1.20% | 20,672 |
| Apr 8, 2025 | 9.12 | 9.18 | 9.08 | 9.10 | 9.02 | - | 23,610 |
| Apr 7, 2025 | 9.05 | 9.17 | 9.05 | 9.10 | 9.02 | -0.44% | 13,573 |
| Apr 4, 2025 | 9.09 | 9.22 | 9.09 | 9.14 | 9.06 | -0.44% | 25,056 |
| Apr 3, 2025 | 9.22 | 9.23 | 9.18 | 9.18 | 9.10 | -0.54% | 16,310 |