Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.40
-0.02 (-0.21%)
Mar 11, 2026, 4:00 PM EDT - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 9.39 | 9.41 | 9.39 | 9.39 | 9.39 | -0.32% | 867 |
| Mar 10, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.42 | - | 549 |
| Mar 9, 2026 | 9.39 | 9.42 | 9.37 | 9.42 | 9.42 | 0.05% | 28,205 |
| Mar 6, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.42 | -0.11% | 108,243 |
| Mar 5, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.43 | -0.05% | 86,833 |
| Mar 4, 2026 | 9.43 | 9.43 | 9.40 | 9.43 | 9.43 | -0.11% | 118,910 |
| Mar 3, 2026 | 9.42 | 9.44 | 9.41 | 9.44 | 9.44 | - | 24,889 |
| Mar 2, 2026 | 9.43 | 9.45 | 9.43 | 9.44 | 9.44 | -0.26% | 45,431 |
| Feb 27, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.47 | - | 49,487 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.45 | 9.47 | 9.47 | 0.16% | 25,741 |
| Feb 25, 2026 | 9.52 | 9.52 | 9.45 | 9.45 | 9.45 | - | 136,422 |
| Feb 24, 2026 | 9.45 | 9.47 | 9.45 | 9.45 | 9.45 | -0.16% | 75,140 |
| Feb 23, 2026 | 9.45 | 9.47 | 9.43 | 9.47 | 9.47 | 0.11% | 161,878 |
| Feb 20, 2026 | 9.46 | 9.46 | 9.45 | 9.46 | 9.46 | -0.05% | 64,291 |
| Feb 19, 2026 | 9.46 | 9.51 | 9.46 | 9.46 | 9.46 | -0.11% | 235,706 |
| Feb 18, 2026 | 9.44 | 9.47 | 9.44 | 9.47 | 9.47 | 0.14% | 135,551 |
| Feb 17, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -0.03% | 159,635 |
| Feb 13, 2026 | 9.46 | 9.46 | 9.45 | 9.46 | 9.46 | -0.11% | 9,846 |
| Feb 12, 2026 | 9.47 | 9.48 | 9.46 | 9.47 | 9.45 | 0.05% | 140,373 |
| Feb 11, 2026 | 9.47 | 9.47 | 9.46 | 9.47 | 9.44 | - | 51,919 |
| Feb 10, 2026 | 9.46 | 9.48 | 9.45 | 9.47 | 9.44 | - | 363,182 |
| Feb 9, 2026 | 9.44 | 9.47 | 9.44 | 9.47 | 9.44 | 0.16% | 377,615 |
| Feb 6, 2026 | 9.43 | 9.46 | 9.43 | 9.45 | 9.43 | -0.07% | 97,082 |
| Feb 5, 2026 | 9.45 | 9.46 | 9.43 | 9.46 | 9.44 | 0.13% | 57,972 |
| Feb 4, 2026 | 9.44 | 9.45 | 9.43 | 9.45 | 9.42 | - | 43,998 |
| Feb 3, 2026 | 9.43 | 9.45 | 9.42 | 9.45 | 9.42 | 0.11% | 284,576 |
| Feb 2, 2026 | 9.44 | 9.45 | 9.43 | 9.44 | 9.41 | - | 36,820 |
| Jan 30, 2026 | 9.45 | 9.45 | 9.43 | 9.44 | 9.41 | -0.16% | 62,959 |
| Jan 29, 2026 | 9.44 | 9.45 | 9.42 | 9.45 | 9.43 | 0.05% | 47,349 |
| Jan 28, 2026 | 9.43 | 9.45 | 9.42 | 9.45 | 9.42 | 0.05% | 229,354 |
| Jan 27, 2026 | 9.41 | 9.45 | 9.41 | 9.44 | 9.42 | 0.03% | 37,330 |
| Jan 26, 2026 | 9.45 | 9.45 | 9.43 | 9.44 | 9.42 | 0.07% | 1,865,485 |
| Jan 23, 2026 | 9.42 | 9.44 | 9.41 | 9.43 | 9.41 | -0.11% | 22,269 |
| Jan 22, 2026 | 9.43 | 9.44 | 9.39 | 9.44 | 9.42 | -0.18% | 73,271 |
| Jan 21, 2026 | 9.49 | 9.49 | 9.42 | 9.46 | 9.41 | 0.20% | 88,793 |
| Jan 20, 2026 | 9.42 | 9.45 | 9.42 | 9.44 | 9.40 | -0.18% | 59,949 |
| Jan 16, 2026 | 9.47 | 9.47 | 9.44 | 9.46 | 9.41 | 0.13% | 23,064 |
| Jan 15, 2026 | 9.48 | 9.49 | 9.44 | 9.44 | 9.40 | -0.02% | 97,470 |
| Jan 14, 2026 | 9.43 | 9.46 | 9.43 | 9.45 | 9.40 | -0.05% | 19,493 |
| Jan 13, 2026 | 9.44 | 9.45 | 9.43 | 9.45 | 9.41 | 0.03% | 52,694 |
| Jan 12, 2026 | 9.45 | 9.45 | 9.43 | 9.45 | 9.40 | - | 72,070 |
| Jan 9, 2026 | 9.44 | 9.45 | 9.43 | 9.45 | 9.40 | 0.07% | 52,526 |
| Jan 8, 2026 | 9.41 | 9.45 | 9.41 | 9.44 | 9.40 | - | 55,560 |
| Jan 7, 2026 | 9.41 | 9.45 | 9.41 | 9.44 | 9.40 | 0.03% | 150,528 |
| Jan 6, 2026 | 9.43 | 9.44 | 9.41 | 9.44 | 9.39 | 0.18% | 67,748 |
| Jan 5, 2026 | 9.40 | 9.43 | 9.40 | 9.42 | 9.38 | 0.16% | 103,475 |
| Jan 2, 2026 | 9.44 | 9.44 | 9.39 | 9.41 | 9.36 | -0.05% | 46,833 |
| Dec 31, 2025 | 9.43 | 9.43 | 9.38 | 9.41 | 9.37 | -0.11% | 55,117 |
| Dec 30, 2025 | 9.42 | 9.43 | 9.41 | 9.42 | 9.38 | - | 82,861 |
| Dec 29, 2025 | 9.39 | 9.42 | 9.39 | 9.42 | 9.38 | 0.08% | 20,941 |