Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.49
+0.01 (0.11%)
Nov 28, 2025, 1:00 PM EST - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.46 | 9.58 | 9.42 | 9.49 | 9.49 | 0.11% | 15,113 |
| Nov 26, 2025 | 9.43 | 9.48 | 9.43 | 9.48 | 9.48 | 0.11% | 77,602 |
| Nov 25, 2025 | 9.48 | 9.48 | 9.44 | 9.47 | 9.47 | 0.21% | 56,592 |
| Nov 24, 2025 | 9.45 | 9.48 | 9.43 | 9.45 | 9.45 | 0.11% | 108,854 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.43 | 9.44 | 9.44 | 0.21% | 92,338 |
| Nov 20, 2025 | 9.45 | 9.46 | 9.42 | 9.42 | 9.42 | - | 315,639 |
| Nov 19, 2025 | 9.40 | 9.45 | 9.40 | 9.42 | 9.42 | - | 69,835 |
| Nov 18, 2025 | 9.44 | 9.45 | 9.41 | 9.42 | 9.42 | 0.11% | 102,950 |
| Nov 17, 2025 | 9.46 | 9.46 | 9.40 | 9.41 | 9.41 | -0.11% | 53,683 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | -0.26% | 196,451 |
| Nov 13, 2025 | 9.46 | 9.47 | 9.44 | 9.45 | 9.43 | -0.16% | 955,399 |
| Nov 12, 2025 | 9.44 | 9.49 | 9.43 | 9.46 | 9.45 | - | 1,014,592 |
| Nov 11, 2025 | 9.44 | 9.49 | 9.44 | 9.46 | 9.45 | -0.21% | 779,492 |
| Nov 10, 2025 | 9.48 | 9.48 | 9.45 | 9.48 | 9.47 | 0.37% | 382,918 |
| Nov 7, 2025 | 9.49 | 9.49 | 9.43 | 9.45 | 9.43 | 0.05% | 257,175 |
| Nov 6, 2025 | 9.43 | 9.56 | 9.41 | 9.44 | 9.43 | -0.11% | 1,199,318 |
| Nov 5, 2025 | 9.48 | 9.48 | 9.41 | 9.45 | 9.44 | 0.21% | 192,748 |
| Nov 4, 2025 | 9.37 | 9.45 | 9.37 | 9.43 | 9.42 | 0.02% | 80,267 |
| Nov 3, 2025 | 9.41 | 9.44 | 9.41 | 9.43 | 9.42 | -0.10% | 45,558 |
| Oct 31, 2025 | 9.42 | 9.45 | 9.41 | 9.44 | 9.43 | -0.03% | 44,703 |
| Oct 30, 2025 | 9.42 | 9.46 | 9.41 | 9.44 | 9.43 | -0.11% | 245,731 |
| Oct 29, 2025 | 9.41 | 9.45 | 9.38 | 9.45 | 9.44 | 0.43% | 3,063,484 |
| Oct 28, 2025 | 9.40 | 9.45 | 9.40 | 9.41 | 9.40 | -0.21% | 16,661 |
| Oct 27, 2025 | 9.42 | 9.45 | 9.42 | 9.43 | 9.42 | -0.21% | 22,093 |
| Oct 24, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.44 | 0.11% | 28,807 |
| Oct 23, 2025 | 9.43 | 9.44 | 9.42 | 9.44 | 9.43 | 0.21% | 18,934 |
| Oct 22, 2025 | 9.43 | 9.43 | 9.40 | 9.42 | 9.41 | 0.21% | 14,056 |
| Oct 21, 2025 | 9.41 | 9.43 | 9.38 | 9.40 | 9.39 | -0.32% | 33,012 |
| Oct 20, 2025 | 9.39 | 9.43 | 9.39 | 9.43 | 9.42 | 0.03% | 27,221 |
| Oct 17, 2025 | 9.39 | 9.43 | 9.39 | 9.43 | 9.42 | 0.39% | 27,398 |
| Oct 16, 2025 | 9.36 | 9.43 | 9.36 | 9.39 | 9.36 | -0.32% | 17,585 |
| Oct 15, 2025 | 9.43 | 9.43 | 9.39 | 9.42 | 9.39 | 0.21% | 19,506 |
| Oct 14, 2025 | 9.42 | 9.44 | 9.39 | 9.40 | 9.37 | 0.21% | 40,560 |
| Oct 13, 2025 | 9.36 | 9.40 | 9.36 | 9.38 | 9.35 | 0.21% | 35,245 |
| Oct 10, 2025 | 9.37 | 9.41 | 9.35 | 9.36 | 9.33 | -0.11% | 44,325 |
| Oct 9, 2025 | 9.39 | 9.42 | 9.37 | 9.37 | 9.34 | -0.64% | 39,960 |
| Oct 8, 2025 | 9.41 | 9.43 | 9.38 | 9.43 | 9.40 | - | 28,512 |
| Oct 7, 2025 | 9.39 | 9.43 | 9.38 | 9.43 | 9.40 | 0.21% | 58,556 |
| Oct 6, 2025 | 9.47 | 9.47 | 9.38 | 9.41 | 9.38 | - | 31,953 |
| Oct 3, 2025 | 9.41 | 9.43 | 9.38 | 9.41 | 9.38 | - | 51,145 |
| Oct 2, 2025 | 9.40 | 9.43 | 9.36 | 9.41 | 9.38 | -0.11% | 48,221 |
| Oct 1, 2025 | 9.40 | 9.42 | 9.36 | 9.42 | 9.39 | 0.32% | 29,629 |
| Sep 30, 2025 | 9.38 | 9.42 | 9.35 | 9.39 | 9.36 | -0.11% | 14,694 |
| Sep 29, 2025 | 9.44 | 9.44 | 9.36 | 9.40 | 9.37 | - | 25,647 |
| Sep 26, 2025 | 9.35 | 9.43 | 9.35 | 9.40 | 9.37 | 0.21% | 44,051 |
| Sep 25, 2025 | 9.36 | 9.39 | 9.35 | 9.38 | 9.35 | 0.20% | 41,274 |
| Sep 24, 2025 | 9.38 | 9.40 | 9.35 | 9.36 | 9.33 | -0.31% | 8,830 |
| Sep 23, 2025 | 9.37 | 9.42 | 9.36 | 9.39 | 9.36 | 0.11% | 39,773 |
| Sep 22, 2025 | 9.36 | 9.41 | 9.36 | 9.38 | 9.35 | -0.13% | 46,901 |
| Sep 19, 2025 | 9.39 | 9.41 | 9.36 | 9.39 | 9.36 | -0.07% | 28,280 |