Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.40
-0.02 (-0.21%)
Sep 17, 2025, 4:00 PM EDT - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9.43 | 9.43 | 9.33 | 9.40 | 9.40 | -0.21% | 56,722 |
| Sep 16, 2025 | 9.40 | 9.46 | 9.39 | 9.42 | 9.40 | 0.11% | 104,995 |
| Sep 15, 2025 | 9.39 | 9.45 | 9.39 | 9.41 | 9.39 | 0.05% | 37,621 |
| Sep 12, 2025 | 9.41 | 9.45 | 9.37 | 9.41 | 9.38 | 0.05% | 66,524 |
| Sep 11, 2025 | 9.40 | 9.45 | 9.39 | 9.40 | 9.38 | 0.05% | 19,504 |
| Sep 10, 2025 | 9.38 | 9.41 | 9.38 | 9.40 | 9.37 | -0.12% | 35,324 |
| Sep 9, 2025 | 9.38 | 9.41 | 9.37 | 9.41 | 9.38 | -0.04% | 48,706 |
| Sep 8, 2025 | 9.40 | 9.44 | 9.38 | 9.41 | 9.39 | 0.11% | 30,715 |
| Sep 5, 2025 | 9.40 | 9.43 | 9.37 | 9.40 | 9.38 | -0.01% | 8,405 |
| Sep 4, 2025 | 9.39 | 9.41 | 9.37 | 9.40 | 9.38 | 0.33% | 62,007 |
| Sep 3, 2025 | 9.36 | 9.41 | 9.34 | 9.37 | 9.35 | - | 65,931 |
| Sep 2, 2025 | 9.35 | 9.39 | 9.32 | 9.37 | 9.35 | 0.05% | 948,865 |
| Aug 29, 2025 | 9.37 | 9.38 | 9.35 | 9.37 | 9.34 | - | 14,841 |
| Aug 28, 2025 | 9.37 | 9.39 | 9.36 | 9.37 | 9.34 | 0.16% | 8,335 |
| Aug 27, 2025 | 9.33 | 9.40 | 9.33 | 9.35 | 9.33 | -0.14% | 74,604 |
| Aug 26, 2025 | 9.35 | 9.41 | 9.35 | 9.36 | 9.34 | 0.03% | 89,682 |
| Aug 25, 2025 | 9.37 | 9.38 | 9.35 | 9.36 | 9.34 | -0.29% | 18,931 |
| Aug 22, 2025 | 9.36 | 9.39 | 9.35 | 9.39 | 9.37 | 0.18% | 90,067 |
| Aug 21, 2025 | 9.36 | 9.38 | 9.36 | 9.37 | 9.35 | 0.05% | 392,624 |
| Aug 20, 2025 | 9.36 | 9.39 | 9.35 | 9.37 | 9.34 | 0.21% | 517,605 |
| Aug 19, 2025 | 9.36 | 9.36 | 9.34 | 9.35 | 9.32 | -0.11% | 529,165 |
| Aug 18, 2025 | 9.36 | 9.36 | 9.35 | 9.36 | 9.33 | -0.11% | 69,699 |
| Aug 15, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.34 | -0.13% | 12,417 |
| Aug 14, 2025 | 9.36 | 9.38 | 9.36 | 9.38 | 9.34 | 0.07% | 26,141 |
| Aug 13, 2025 | 9.38 | 9.39 | 9.36 | 9.37 | 9.34 | 0.21% | 39,461 |
| Aug 12, 2025 | 9.36 | 9.38 | 9.35 | 9.35 | 9.32 | -0.16% | 57,021 |
| Aug 11, 2025 | 9.36 | 9.37 | 9.35 | 9.37 | 9.33 | -0.05% | 71,693 |
| Aug 8, 2025 | 9.37 | 9.40 | 9.37 | 9.37 | 9.34 | 0.03% | 96,415 |
| Aug 7, 2025 | 9.37 | 9.37 | 9.35 | 9.37 | 9.33 | -0.03% | 34,272 |
| Aug 6, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.34 | - | 20,058 |
| Aug 5, 2025 | 9.39 | 9.39 | 9.35 | 9.37 | 9.34 | 0.05% | 26,019 |
| Aug 4, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.33 | 0.24% | 12,688 |
| Aug 1, 2025 | 9.34 | 9.35 | 9.33 | 9.34 | 9.31 | 0.09% | 8,412 |
| Jul 31, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.30 | -0.11% | 6,423 |
| Jul 30, 2025 | 9.34 | 9.44 | 9.33 | 9.35 | 9.31 | - | 13,446 |
| Jul 29, 2025 | 9.35 | 9.36 | 9.33 | 9.35 | 9.31 | -0.05% | 14,897 |
| Jul 28, 2025 | 9.35 | 9.35 | 9.33 | 9.35 | 9.32 | 0.16% | 17,963 |
| Jul 25, 2025 | 9.34 | 9.34 | 9.32 | 9.34 | 9.30 | 0.05% | 8,728 |
| Jul 24, 2025 | 9.36 | 9.36 | 9.32 | 9.33 | 9.30 | - | 16,729 |
| Jul 23, 2025 | 9.33 | 9.39 | 9.29 | 9.33 | 9.30 | - | 14,304 |
| Jul 22, 2025 | 9.35 | 9.35 | 9.32 | 9.33 | 9.30 | 0.05% | 24,166 |
| Jul 21, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | 9.29 | 0.16% | 29,706 |
| Jul 18, 2025 | 9.33 | 9.33 | 9.30 | 9.31 | 9.28 | -0.27% | 43,798 |
| Jul 17, 2025 | 9.32 | 9.34 | 9.31 | 9.34 | 9.29 | 0.05% | 12,732 |
| Jul 16, 2025 | 9.28 | 9.33 | 9.28 | 9.33 | 9.29 | 0.32% | 112,791 |
| Jul 15, 2025 | 9.30 | 9.32 | 9.30 | 9.30 | 9.26 | -0.11% | 14,563 |
| Jul 14, 2025 | 9.31 | 9.32 | 9.30 | 9.31 | 9.27 | - | 14,540 |
| Jul 11, 2025 | 9.30 | 9.31 | 9.29 | 9.31 | 9.27 | 0.11% | 16,391 |
| Jul 10, 2025 | 9.31 | 9.33 | 9.28 | 9.30 | 9.26 | -0.21% | 43,362 |
| Jul 9, 2025 | 9.31 | 9.34 | 9.30 | 9.32 | 9.28 | 0.22% | 4,828 |