Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.43
0.00 (0.00%)
At close: Oct 8, 2025, 4:00 PM EDT
9.43
0.00 (0.00%)
After-hours: Oct 8, 2025, 6:30 PM EDT
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 9.41 | 9.43 | 9.38 | 9.43 | 9.43 | - | 28,512 |
| Oct 7, 2025 | 9.39 | 9.43 | 9.38 | 9.43 | 9.43 | 0.21% | 58,556 |
| Oct 6, 2025 | 9.47 | 9.47 | 9.38 | 9.41 | 9.41 | - | 31,953 |
| Oct 3, 2025 | 9.41 | 9.43 | 9.38 | 9.41 | 9.41 | - | 51,145 |
| Oct 2, 2025 | 9.40 | 9.43 | 9.36 | 9.41 | 9.41 | -0.11% | 48,221 |
| Oct 1, 2025 | 9.40 | 9.42 | 9.36 | 9.42 | 9.42 | 0.32% | 29,629 |
| Sep 30, 2025 | 9.38 | 9.42 | 9.35 | 9.39 | 9.39 | -0.11% | 14,694 |
| Sep 29, 2025 | 9.44 | 9.44 | 9.36 | 9.40 | 9.40 | - | 25,647 |
| Sep 26, 2025 | 9.35 | 9.43 | 9.35 | 9.40 | 9.40 | 0.21% | 44,051 |
| Sep 25, 2025 | 9.36 | 9.39 | 9.35 | 9.38 | 9.38 | 0.20% | 41,274 |
| Sep 24, 2025 | 9.38 | 9.40 | 9.35 | 9.36 | 9.36 | -0.31% | 8,830 |
| Sep 23, 2025 | 9.37 | 9.42 | 9.36 | 9.39 | 9.39 | 0.11% | 39,773 |
| Sep 22, 2025 | 9.36 | 9.41 | 9.36 | 9.38 | 9.38 | -0.13% | 46,901 |
| Sep 19, 2025 | 9.39 | 9.41 | 9.36 | 9.39 | 9.39 | -0.07% | 28,280 |
| Sep 18, 2025 | 9.39 | 9.42 | 9.36 | 9.40 | 9.40 | -0.01% | 36,577 |
| Sep 17, 2025 | 9.43 | 9.43 | 9.33 | 9.40 | 9.40 | -0.21% | 56,722 |
| Sep 16, 2025 | 9.40 | 9.46 | 9.39 | 9.42 | 9.40 | 0.11% | 104,995 |
| Sep 15, 2025 | 9.39 | 9.45 | 9.39 | 9.41 | 9.39 | 0.05% | 37,621 |
| Sep 12, 2025 | 9.41 | 9.45 | 9.37 | 9.41 | 9.38 | 0.05% | 66,524 |
| Sep 11, 2025 | 9.40 | 9.45 | 9.39 | 9.40 | 9.38 | 0.05% | 19,504 |
| Sep 10, 2025 | 9.38 | 9.41 | 9.38 | 9.40 | 9.37 | -0.12% | 35,324 |
| Sep 9, 2025 | 9.38 | 9.41 | 9.37 | 9.41 | 9.38 | -0.04% | 48,706 |
| Sep 8, 2025 | 9.40 | 9.44 | 9.38 | 9.41 | 9.39 | 0.11% | 30,715 |
| Sep 5, 2025 | 9.40 | 9.43 | 9.37 | 9.40 | 9.38 | -0.01% | 8,405 |
| Sep 4, 2025 | 9.39 | 9.41 | 9.37 | 9.40 | 9.38 | 0.33% | 62,007 |
| Sep 3, 2025 | 9.36 | 9.41 | 9.34 | 9.37 | 9.35 | - | 65,931 |
| Sep 2, 2025 | 9.35 | 9.39 | 9.32 | 9.37 | 9.35 | 0.05% | 948,865 |
| Aug 29, 2025 | 9.37 | 9.38 | 9.35 | 9.37 | 9.34 | - | 14,841 |
| Aug 28, 2025 | 9.37 | 9.39 | 9.36 | 9.37 | 9.34 | 0.16% | 8,335 |
| Aug 27, 2025 | 9.33 | 9.40 | 9.33 | 9.35 | 9.33 | -0.14% | 74,604 |
| Aug 26, 2025 | 9.35 | 9.41 | 9.35 | 9.36 | 9.34 | 0.03% | 89,682 |
| Aug 25, 2025 | 9.37 | 9.38 | 9.35 | 9.36 | 9.34 | -0.29% | 18,931 |
| Aug 22, 2025 | 9.36 | 9.39 | 9.35 | 9.39 | 9.37 | 0.18% | 90,067 |
| Aug 21, 2025 | 9.36 | 9.38 | 9.36 | 9.37 | 9.35 | 0.05% | 392,624 |
| Aug 20, 2025 | 9.36 | 9.39 | 9.35 | 9.37 | 9.34 | 0.21% | 517,605 |
| Aug 19, 2025 | 9.36 | 9.36 | 9.34 | 9.35 | 9.32 | -0.11% | 529,165 |
| Aug 18, 2025 | 9.36 | 9.36 | 9.35 | 9.36 | 9.33 | -0.11% | 69,699 |
| Aug 15, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.34 | -0.13% | 12,417 |
| Aug 14, 2025 | 9.36 | 9.38 | 9.36 | 9.38 | 9.34 | 0.07% | 26,141 |
| Aug 13, 2025 | 9.38 | 9.39 | 9.36 | 9.37 | 9.34 | 0.21% | 39,461 |
| Aug 12, 2025 | 9.36 | 9.38 | 9.35 | 9.35 | 9.32 | -0.16% | 57,021 |
| Aug 11, 2025 | 9.36 | 9.37 | 9.35 | 9.37 | 9.33 | -0.05% | 71,693 |
| Aug 8, 2025 | 9.37 | 9.40 | 9.37 | 9.37 | 9.34 | 0.03% | 96,415 |
| Aug 7, 2025 | 9.37 | 9.37 | 9.35 | 9.37 | 9.33 | -0.03% | 34,272 |
| Aug 6, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.34 | - | 20,058 |
| Aug 5, 2025 | 9.39 | 9.39 | 9.35 | 9.37 | 9.34 | 0.05% | 26,019 |
| Aug 4, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.33 | 0.24% | 12,688 |
| Aug 1, 2025 | 9.34 | 9.35 | 9.33 | 9.34 | 9.31 | 0.09% | 8,412 |
| Jul 31, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.30 | -0.11% | 6,423 |
| Jul 30, 2025 | 9.34 | 9.44 | 9.33 | 9.35 | 9.31 | - | 13,446 |