Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.40
0.00 (0.03%)
Dec 23, 2025, 3:00 PM EST - Market open
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 9.40 | 9.42 | 9.39 | 9.39 | - | -0.04% | 21,232 |
| Dec 22, 2025 | 9.38 | 9.40 | 9.37 | 9.40 | 9.40 | 0.29% | 73,835 |
| Dec 19, 2025 | 9.35 | 9.40 | 9.35 | 9.37 | 9.37 | -0.11% | 60,527 |
| Dec 18, 2025 | 9.38 | 9.40 | 9.38 | 9.38 | 9.38 | 0.11% | 50,006 |
| Dec 17, 2025 | 9.39 | 9.39 | 9.36 | 9.37 | 9.37 | -0.11% | 116,994 |
| Dec 16, 2025 | 9.41 | 9.41 | 9.37 | 9.38 | 9.38 | -0.11% | 44,030 |
| Dec 15, 2025 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | 0.11% | 77,180 |
| Dec 12, 2025 | 9.38 | 9.38 | 9.36 | 9.38 | 9.38 | -1.16% | 21,384 |
| Dec 11, 2025 | 9.49 | 9.49 | 9.47 | 9.49 | 9.38 | - | 44,450 |
| Dec 10, 2025 | 9.47 | 9.51 | 9.47 | 9.49 | 9.38 | 0.11% | 122,198 |
| Dec 9, 2025 | 9.51 | 9.51 | 9.46 | 9.48 | 9.37 | 0.05% | 93,706 |
| Dec 8, 2025 | 9.47 | 9.48 | 9.46 | 9.48 | 9.37 | -0.16% | 22,440 |
| Dec 5, 2025 | 9.48 | 9.49 | 9.47 | 9.49 | 9.38 | 0.12% | 89,071 |
| Dec 4, 2025 | 9.47 | 9.49 | 9.46 | 9.48 | 9.37 | -0.12% | 88,142 |
| Dec 3, 2025 | 9.44 | 9.49 | 9.44 | 9.49 | 9.38 | 0.32% | 47,627 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.46 | 9.46 | 9.35 | -0.11% | 47,431 |
| Dec 1, 2025 | 9.47 | 9.48 | 9.45 | 9.47 | 9.36 | -0.21% | 84,280 |
| Nov 28, 2025 | 9.46 | 9.58 | 9.42 | 9.49 | 9.38 | 0.11% | 15,113 |
| Nov 26, 2025 | 9.43 | 9.48 | 9.43 | 9.48 | 9.37 | 0.11% | 77,602 |
| Nov 25, 2025 | 9.48 | 9.48 | 9.44 | 9.47 | 9.36 | 0.21% | 56,592 |
| Nov 24, 2025 | 9.45 | 9.48 | 9.43 | 9.45 | 9.34 | 0.11% | 108,854 |
| Nov 21, 2025 | 9.50 | 9.50 | 9.43 | 9.44 | 9.33 | 0.21% | 92,338 |
| Nov 20, 2025 | 9.45 | 9.46 | 9.42 | 9.42 | 9.31 | - | 315,639 |
| Nov 19, 2025 | 9.40 | 9.45 | 9.40 | 9.42 | 9.31 | - | 69,835 |
| Nov 18, 2025 | 9.44 | 9.45 | 9.41 | 9.42 | 9.31 | 0.11% | 102,950 |
| Nov 17, 2025 | 9.46 | 9.46 | 9.40 | 9.41 | 9.30 | -0.11% | 53,683 |
| Nov 14, 2025 | 9.50 | 9.50 | 9.42 | 9.42 | 9.31 | -0.26% | 196,451 |
| Nov 13, 2025 | 9.46 | 9.47 | 9.44 | 9.45 | 9.33 | -0.16% | 955,399 |
| Nov 12, 2025 | 9.44 | 9.49 | 9.43 | 9.46 | 9.34 | - | 1,014,592 |
| Nov 11, 2025 | 9.44 | 9.49 | 9.44 | 9.46 | 9.34 | -0.21% | 779,492 |
| Nov 10, 2025 | 9.48 | 9.48 | 9.45 | 9.48 | 9.36 | 0.37% | 382,918 |
| Nov 7, 2025 | 9.49 | 9.49 | 9.43 | 9.45 | 9.33 | 0.05% | 257,175 |
| Nov 6, 2025 | 9.43 | 9.56 | 9.41 | 9.44 | 9.32 | -0.11% | 1,199,318 |
| Nov 5, 2025 | 9.48 | 9.48 | 9.41 | 9.45 | 9.33 | 0.21% | 192,748 |
| Nov 4, 2025 | 9.37 | 9.45 | 9.37 | 9.43 | 9.31 | 0.02% | 80,267 |
| Nov 3, 2025 | 9.41 | 9.44 | 9.41 | 9.43 | 9.31 | -0.10% | 45,558 |
| Oct 31, 2025 | 9.42 | 9.45 | 9.41 | 9.44 | 9.32 | -0.03% | 44,703 |
| Oct 30, 2025 | 9.42 | 9.46 | 9.41 | 9.44 | 9.32 | -0.11% | 245,731 |
| Oct 29, 2025 | 9.41 | 9.45 | 9.38 | 9.45 | 9.33 | 0.43% | 3,063,484 |
| Oct 28, 2025 | 9.40 | 9.45 | 9.40 | 9.41 | 9.29 | -0.21% | 16,661 |
| Oct 27, 2025 | 9.42 | 9.45 | 9.42 | 9.43 | 9.31 | -0.21% | 22,093 |
| Oct 24, 2025 | 9.40 | 9.45 | 9.40 | 9.45 | 9.33 | 0.11% | 28,807 |
| Oct 23, 2025 | 9.43 | 9.44 | 9.42 | 9.44 | 9.32 | 0.21% | 18,934 |
| Oct 22, 2025 | 9.43 | 9.43 | 9.40 | 9.42 | 9.30 | 0.21% | 14,056 |
| Oct 21, 2025 | 9.41 | 9.43 | 9.38 | 9.40 | 9.28 | -0.32% | 33,012 |
| Oct 20, 2025 | 9.39 | 9.43 | 9.39 | 9.43 | 9.31 | 0.03% | 27,221 |
| Oct 17, 2025 | 9.39 | 9.43 | 9.39 | 9.43 | 9.31 | 0.39% | 27,398 |
| Oct 16, 2025 | 9.36 | 9.43 | 9.36 | 9.39 | 9.25 | -0.32% | 17,585 |
| Oct 15, 2025 | 9.43 | 9.43 | 9.39 | 9.42 | 9.28 | 0.21% | 19,506 |
| Oct 14, 2025 | 9.42 | 9.44 | 9.39 | 9.40 | 9.26 | 0.21% | 40,560 |