Skip to main content
Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.13
-0.01 (-0.11%)
At close: Dec 24, 2024, 12:24 PM
9.14
0.00 (0.05%)
After-hours: Dec 24, 2024, 1:10 PM EST

AFIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20249.109.149.109.149.14-0.05%2,794
Dec 23, 20249.149.169.119.149.14-0.33%39,523
Dec 20, 20249.199.199.129.179.170.11%43,376
Dec 19, 20249.119.179.109.169.160.11%77,713
Dec 18, 20249.199.199.029.159.15-0.05%59,602
Dec 17, 20249.179.179.159.169.160.05%15,080
Dec 16, 20249.169.189.139.159.150.05%15,570
Dec 13, 20249.159.159.139.159.15-0.11%94,431
Dec 12, 20249.199.199.159.169.16-0.54%50,992
Dec 11, 20249.229.229.209.219.160.16%6,325
Dec 10, 20249.219.219.189.199.14-0.16%725,431
Dec 9, 20249.229.229.209.219.16-3,149
Dec 6, 20249.219.219.209.219.160.16%83,150
Dec 5, 20249.179.239.179.199.140.11%11,355
Dec 4, 20249.179.219.179.189.13-0.05%17,686
Dec 3, 20249.199.219.189.199.140.11%102,123
Dec 2, 20249.209.209.169.189.13-0.05%24,865
Nov 29, 20249.189.189.189.189.130.22%1,117
Nov 27, 20249.169.199.169.169.11-0.05%9,609
Nov 26, 20249.179.189.159.179.12-0.05%11,806
Nov 25, 20249.169.179.169.179.120.11%14,421
Nov 22, 20249.169.169.159.169.11-0.11%16,568
Nov 21, 20249.179.179.169.179.120.11%11,432
Nov 20, 20249.189.189.149.169.11-0.04%8,316
Nov 19, 20249.169.179.169.169.120.21%15,716
Nov 18, 20249.159.169.149.159.10-8,253
Nov 15, 20249.159.169.149.159.10-0.05%13,454
Nov 14, 20249.159.159.149.159.10-0.38%27,233
Nov 13, 20249.179.199.159.199.100.11%31,121
Nov 12, 20249.199.219.179.189.09-0.11%27,569
Nov 11, 20249.199.199.199.199.10-9,044
Nov 8, 20249.189.199.179.199.100.11%209,270
Nov 7, 20249.179.249.119.189.090.11%22,916
Nov 6, 20249.169.179.169.179.08-0.05%3,995
Nov 5, 20249.189.189.169.179.090.05%74,006
Nov 4, 20249.179.179.159.179.080.11%13,820
Nov 1, 20249.179.189.169.169.070.11%6,958
Oct 31, 20249.159.169.149.159.06-0.11%5,562
Oct 30, 20249.139.169.139.169.070.11%72,151
Oct 29, 20249.149.159.139.159.060.05%3,238
Oct 28, 20249.169.169.149.149.06-0.16%10,713
Oct 25, 20249.139.169.139.169.070.05%37,677
Oct 24, 20249.139.169.139.159.07-0.05%17,493
Oct 23, 20249.179.179.159.169.07-6,674
Oct 22, 20249.179.179.159.169.07-0.16%7,840
Oct 21, 20249.229.229.169.179.09-0.11%38,391
Oct 18, 20249.269.269.159.189.100.11%58,835
Oct 17, 20249.099.199.099.179.09-0.38%170,823
Oct 16, 20249.219.219.209.219.08-0.05%10,047
Oct 15, 20249.209.219.209.219.090.05%14,566
Oct 14, 20249.209.219.209.219.08-6,446
Oct 11, 20249.209.219.209.219.08-0.16%10,588
Oct 10, 20249.219.229.199.229.100.22%16,283
Oct 9, 20249.209.209.199.209.080.05%7,662
Oct 8, 20249.219.219.209.209.07-0.05%4,070
Oct 7, 20249.219.219.199.209.08-0.22%13,422
Oct 4, 20249.219.249.219.229.10-0.11%40,708
Oct 3, 20249.249.249.209.239.110.05%33,621
Oct 2, 20249.219.239.219.239.100.22%21,362
Oct 1, 20249.129.229.129.219.08-0.16%6,931
Sep 30, 20249.219.229.219.229.100.07%15,232
Sep 27, 20249.209.229.209.219.090.10%134,296
Sep 26, 20249.219.229.209.219.08-9,852
Sep 25, 20249.229.229.199.219.080.05%37,992
Sep 24, 20249.169.239.169.209.08-0.05%11,350
Sep 23, 20249.229.229.199.219.08-39,847
Sep 20, 20249.229.229.189.219.08-0.05%22,525
Sep 19, 20249.219.219.179.219.09-0.49%65,186
Sep 18, 20249.259.269.229.269.08-2,222
Sep 17, 20249.269.269.239.269.080.11%10,912
Sep 16, 20249.239.269.239.259.070.11%61,307
Sep 13, 20249.239.259.239.249.060.11%9,949
Sep 12, 20249.219.239.219.239.05-0.11%11,069
Sep 11, 20249.219.249.219.249.060.05%5,071
Sep 10, 20249.239.249.239.239.06-8,907
Sep 9, 20249.239.249.209.239.060.16%15,226
Sep 6, 20249.189.239.189.229.040.05%4,323
Sep 5, 20249.209.229.209.219.040.16%15,834
Sep 4, 20249.169.219.169.209.020.11%15,300
Sep 3, 20249.189.219.179.199.01-0.11%10,598
Aug 30, 20249.159.209.159.209.020.05%8,707
Aug 29, 20249.239.239.169.199.020.09%19,588
Aug 28, 20249.159.199.159.189.010.08%16,331
Aug 27, 20249.139.189.139.189.00-0.05%4,142
Aug 26, 20249.179.199.169.189.010.11%18,342
Aug 23, 20249.229.229.159.179.000.05%21,317
Aug 22, 20249.119.189.119.178.990.16%16,961
Aug 21, 20249.249.249.159.158.98-0.22%23,025
Aug 20, 20249.209.209.149.179.000.05%22,292
Aug 19, 20249.149.179.149.178.990.11%14,196
Aug 16, 20249.159.169.159.168.98-7,299
Aug 15, 20249.109.179.109.168.98-0.54%7,149
Aug 14, 20249.289.289.209.218.990.22%19,650
Aug 13, 20249.199.199.179.198.970.16%23,191
Aug 12, 20249.189.189.169.178.960.11%18,638
Aug 9, 20249.169.189.159.168.95-27,246
Aug 8, 20249.169.179.169.168.95-0.16%5,105
Aug 7, 20249.269.269.179.188.96-0.27%4,499
Aug 6, 20249.199.209.189.208.990.05%20,131
Aug 5, 20249.199.229.199.208.980.22%6,787