Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.14
0.00 (0.00%)
Apr 16, 2025, 4:00 PM EDT - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2025 | 9.16 | 9.17 | 9.11 | 9.14 | 9.14 | 0.05% | 91,233 |
| Apr 15, 2025 | 9.14 | 9.16 | 9.12 | 9.14 | 9.14 | 0.11% | 28,039 |
| Apr 14, 2025 | 9.11 | 9.14 | 9.10 | 9.13 | 9.13 | 0.27% | 32,736 |
| Apr 11, 2025 | 9.04 | 9.15 | 9.04 | 9.10 | 9.10 | 0.39% | 40,787 |
| Apr 10, 2025 | 9.08 | 9.11 | 9.03 | 9.07 | 9.07 | -1.56% | 26,744 |
| Apr 9, 2025 | 9.10 | 9.32 | 8.96 | 9.21 | 9.21 | 1.20% | 20,672 |
| Apr 8, 2025 | 9.12 | 9.18 | 9.08 | 9.10 | 9.10 | - | 23,610 |
| Apr 7, 2025 | 9.05 | 9.17 | 9.05 | 9.10 | 9.10 | -0.44% | 13,573 |
| Apr 4, 2025 | 9.09 | 9.22 | 9.09 | 9.14 | 9.14 | -0.44% | 25,056 |
| Apr 3, 2025 | 9.22 | 9.23 | 9.18 | 9.18 | 9.18 | -0.54% | 16,310 |
| Apr 2, 2025 | 9.26 | 9.26 | 9.21 | 9.23 | 9.23 | - | 35,204 |
| Apr 1, 2025 | 9.24 | 9.24 | 9.21 | 9.23 | 9.23 | 0.22% | 87,524 |
| Mar 31, 2025 | 9.21 | 9.24 | 9.19 | 9.21 | 9.21 | -0.05% | 21,958 |
| Mar 28, 2025 | 9.23 | 9.23 | 9.20 | 9.22 | 9.22 | 0.49% | 7,376 |
| Mar 27, 2025 | 9.23 | 9.23 | 9.17 | 9.17 | 9.17 | -0.33% | 38,092 |
| Mar 26, 2025 | 9.23 | 9.23 | 9.19 | 9.20 | 9.20 | -0.27% | 23,579 |
| Mar 25, 2025 | 9.24 | 9.24 | 9.21 | 9.23 | 9.23 | 0.16% | 24,255 |
| Mar 24, 2025 | 9.22 | 9.25 | 9.21 | 9.21 | 9.21 | -0.03% | 44,884 |
| Mar 21, 2025 | 9.22 | 9.23 | 9.18 | 9.21 | 9.21 | -0.18% | 147,324 |
| Mar 20, 2025 | 9.21 | 9.23 | 9.18 | 9.23 | 9.23 | 0.33% | 34,635 |
| Mar 19, 2025 | 9.22 | 9.22 | 9.19 | 9.20 | 9.20 | -0.05% | 13,201 |
| Mar 18, 2025 | 9.21 | 9.22 | 9.19 | 9.21 | 9.21 | 0.11% | 70,045 |
| Mar 17, 2025 | 9.22 | 9.22 | 9.18 | 9.20 | 9.20 | -0.08% | 12,142 |
| Mar 14, 2025 | 9.20 | 9.22 | 9.19 | 9.20 | 9.20 | -0.22% | 31,350 |
| Mar 13, 2025 | 9.23 | 9.24 | 9.22 | 9.22 | 9.19 | -0.14% | 20,409 |
| Mar 12, 2025 | 9.26 | 9.26 | 9.23 | 9.24 | 9.21 | -0.05% | 45,401 |
| Mar 11, 2025 | 9.26 | 9.28 | 9.22 | 9.24 | 9.21 | 0.11% | 81,764 |
| Mar 10, 2025 | 9.26 | 9.27 | 9.20 | 9.23 | 9.20 | -0.11% | 67,350 |
| Mar 7, 2025 | 9.27 | 9.27 | 9.23 | 9.24 | 9.21 | 0.22% | 5,183 |
| Mar 6, 2025 | 9.26 | 9.26 | 9.21 | 9.22 | 9.19 | -0.32% | 91,544 |
| Mar 5, 2025 | 9.27 | 9.27 | 9.25 | 9.25 | 9.22 | - | 13,061 |
| Mar 4, 2025 | 9.27 | 9.28 | 9.24 | 9.25 | 9.22 | - | 4,900 |
| Mar 3, 2025 | 9.25 | 9.27 | 9.23 | 9.25 | 9.22 | - | 26,057 |
| Feb 28, 2025 | 9.23 | 9.28 | 9.23 | 9.25 | 9.22 | - | 27,228 |
| Feb 27, 2025 | 9.24 | 9.25 | 9.23 | 9.25 | 9.22 | 0.33% | 8,429 |
| Feb 26, 2025 | 9.24 | 9.24 | 9.22 | 9.22 | 9.19 | -0.05% | 3,646 |
| Feb 25, 2025 | 9.22 | 9.23 | 9.21 | 9.23 | 9.20 | 0.16% | 7,275 |
| Feb 24, 2025 | 9.22 | 9.23 | 9.20 | 9.21 | 9.18 | 0.11% | 21,315 |
| Feb 21, 2025 | 9.18 | 9.24 | 9.18 | 9.20 | 9.17 | -0.33% | 36,623 |
| Feb 20, 2025 | 9.21 | 9.23 | 9.20 | 9.23 | 9.20 | - | 624,156 |
| Feb 19, 2025 | 9.22 | 9.23 | 9.19 | 9.23 | 9.20 | 0.11% | 413,233 |
| Feb 18, 2025 | 9.21 | 9.22 | 9.21 | 9.22 | 9.19 | - | 84,494 |
| Feb 14, 2025 | 9.20 | 9.23 | 9.18 | 9.22 | 9.19 | -0.22% | 49,768 |
| Feb 13, 2025 | 9.20 | 9.24 | 9.20 | 9.24 | 9.19 | 0.22% | 258,559 |
| Feb 12, 2025 | 9.22 | 9.23 | 9.21 | 9.22 | 9.17 | -0.32% | 41,456 |
| Feb 11, 2025 | 9.23 | 9.25 | 9.19 | 9.25 | 9.20 | 0.28% | 41,995 |
| Feb 10, 2025 | 9.23 | 9.24 | 9.21 | 9.22 | 9.17 | -0.07% | 137,330 |
| Feb 7, 2025 | 9.22 | 9.24 | 9.22 | 9.23 | 9.18 | -0.22% | 8,913 |
| Feb 6, 2025 | 9.28 | 9.28 | 9.22 | 9.25 | 9.20 | 0.11% | 21,857 |
| Feb 5, 2025 | 9.25 | 9.25 | 9.22 | 9.24 | 9.19 | -0.11% | 15,763 |