Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.41
-0.01 (-0.11%)
At close: Jun 5, 2026, 4:00 PM EDT
9.41
0.00 (0.00%)
After-hours: Jun 5, 2026, 6:30 PM EDT
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.49 | 9.49 | 9.41 | 9.42 | 9.42 | 0.05% | 2,844 |
| Jun 4, 2026 | 9.39 | 9.43 | 9.39 | 9.42 | 9.42 | 0.11% | 206,763 |
| Jun 3, 2026 | 9.48 | 9.48 | 9.40 | 9.41 | 9.41 | -0.11% | 88,311 |
| Jun 2, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.42 | 0.11% | 50,331 |
| Jun 1, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | - | 44,536 |
| May 29, 2026 | 9.46 | 9.46 | 9.40 | 9.41 | 9.41 | -0.05% | 70,586 |
| May 28, 2026 | 9.40 | 9.42 | 9.39 | 9.41 | 9.41 | 0.21% | 21,869 |
| May 27, 2026 | 9.38 | 9.42 | 9.38 | 9.39 | 9.39 | 0.05% | 23,718 |
| May 26, 2026 | 9.39 | 9.40 | 9.37 | 9.39 | 9.39 | 0.05% | 18,591 |
| May 22, 2026 | 9.40 | 9.40 | 9.36 | 9.38 | 9.38 | 0.09% | 385,919 |
| May 21, 2026 | 9.35 | 9.38 | 9.35 | 9.37 | 9.37 | 0.11% | 62,748 |
| May 20, 2026 | 9.35 | 9.41 | 9.35 | 9.36 | 9.36 | 0.18% | 148,806 |
| May 19, 2026 | 9.37 | 9.86 | 9.13 | 9.35 | 9.35 | -0.27% | 78,517 |
| May 18, 2026 | 9.37 | 9.40 | 9.36 | 9.37 | 9.37 | - | 15,826 |
| May 15, 2026 | 9.40 | 9.40 | 9.35 | 9.37 | 9.37 | -0.16% | 24,893 |
| May 14, 2026 | 9.44 | 9.44 | 9.40 | 9.41 | 9.39 | 0.05% | 74,373 |
| May 13, 2026 | 9.43 | 9.43 | 9.39 | 9.41 | 9.38 | -0.05% | 60,647 |
| May 12, 2026 | 9.44 | 9.44 | 9.40 | 9.41 | 9.39 | 0.11% | 59,020 |
| May 11, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.38 | -0.21% | 51,120 |
| May 8, 2026 | 9.41 | 9.44 | 9.41 | 9.42 | 9.39 | - | 69,903 |
| May 7, 2026 | 9.44 | 9.44 | 9.41 | 9.42 | 9.39 | - | 51,572 |
| May 6, 2026 | 9.42 | 9.43 | 9.41 | 9.42 | 9.39 | 0.05% | 41,222 |
| May 5, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.39 | 0.27% | 99,786 |
| May 4, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.37 | - | 71,555 |
| May 1, 2026 | 9.40 | 9.41 | 9.38 | 9.39 | 9.37 | -0.11% | 37,669 |
| Apr 30, 2026 | 9.38 | 9.41 | 9.38 | 9.40 | 9.38 | 0.13% | 38,619 |
| Apr 29, 2026 | 9.45 | 9.45 | 9.37 | 9.39 | 9.36 | 0.62% | 36,816 |
| Apr 28, 2026 | 9.35 | 9.45 | 9.31 | 9.33 | 9.31 | -0.74% | 102,784 |
| Apr 27, 2026 | 9.36 | 9.46 | 9.31 | 9.40 | 9.38 | 0.16% | 55,566 |
| Apr 24, 2026 | 9.35 | 9.40 | 9.35 | 9.39 | 9.36 | 0.05% | 36,769 |
| Apr 23, 2026 | 9.42 | 9.42 | 9.36 | 9.38 | 9.36 | -0.16% | 90,983 |
| Apr 22, 2026 | 9.36 | 9.40 | 9.36 | 9.40 | 9.37 | 0.05% | 41,642 |
| Apr 21, 2026 | 9.39 | 9.40 | 9.38 | 9.39 | 9.37 | 0.11% | 31,143 |
| Apr 20, 2026 | 9.39 | 9.40 | 9.38 | 9.38 | 9.36 | -0.05% | 66,402 |
| Apr 17, 2026 | 9.39 | 9.40 | 9.38 | 9.39 | 9.36 | 0.16% | 99,830 |
| Apr 16, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.34 | -0.05% | 261,731 |
| Apr 15, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.35 | -0.11% | 73,989 |
| Apr 14, 2026 | 9.37 | 9.42 | 9.37 | 9.42 | 9.36 | 0.16% | 83,900 |
| Apr 13, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.34 | 0.11% | 31,573 |
| Apr 10, 2026 | 9.43 | 9.43 | 9.38 | 9.39 | 9.33 | - | 19,971 |
| Apr 9, 2026 | 9.37 | 9.40 | 9.35 | 9.39 | 9.33 | 0.16% | 27,321 |
| Apr 8, 2026 | 9.34 | 9.39 | 9.34 | 9.38 | 9.32 | 0.19% | 29,383 |
| Apr 7, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.30 | 0.29% | 55,194 |
| Apr 6, 2026 | 9.32 | 9.35 | 9.32 | 9.33 | 9.28 | -0.11% | 94,747 |
| Apr 2, 2026 | 9.33 | 9.35 | 9.31 | 9.34 | 9.29 | -0.11% | 68,667 |
| Apr 1, 2026 | 9.33 | 9.35 | 9.32 | 9.35 | 9.30 | 0.37% | 28,807 |
| Mar 31, 2026 | 9.29 | 9.33 | 9.29 | 9.32 | 9.26 | 0.27% | 40,415 |
| Mar 30, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.24 | - | 60,631 |
| Mar 27, 2026 | 9.27 | 9.30 | 9.27 | 9.29 | 9.24 | -0.16% | 77,050 |
| Mar 26, 2026 | 9.33 | 9.33 | 9.28 | 9.31 | 9.25 | -0.32% | 122,082 |