Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.41
+0.01 (0.05%)
At close: Aug 27, 2026, 4:00 PM EDT
9.41
0.00 (0.00%)
After-hours: Aug 27, 2026, 4:15 PM EDT
AFIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.41 | - | 2,986 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.39 | 9.41 | 9.41 | -0.03% | 93,955 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.42 | 9.44 | 9.41 | 0.16% | 63,371 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.41 | 9.42 | 9.39 | - | 510,398 |
| Aug 21, 2026 | 9.41 | 9.43 | 9.40 | 9.42 | 9.39 | -0.11% | 490,450 |
| Aug 20, 2026 | 9.43 | 9.44 | 9.42 | 9.43 | 9.40 | - | 268,840 |
| Aug 19, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.40 | 0.11% | 478,840 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | 9.39 | - | 92,472 |
| Aug 17, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | 9.39 | -0.11% | 65,429 |
| Aug 14, 2026 | 9.43 | 9.43 | 9.41 | 9.43 | 9.40 | 0.05% | 64,430 |
| Aug 13, 2026 | 9.43 | 9.43 | 9.41 | 9.43 | 9.40 | 0.16% | 551,822 |
| Aug 12, 2026 | 9.40 | 9.42 | 9.40 | 9.41 | 9.38 | - | 83,947 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.40 | 9.41 | 9.38 | -0.05% | 50,669 |
| Aug 10, 2026 | 9.41 | 9.42 | 9.39 | 9.42 | 9.39 | - | 68,003 |
| Aug 7, 2026 | 9.47 | 9.47 | 9.40 | 9.42 | 9.39 | -0.05% | 158,805 |
| Aug 6, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.39 | - | 65,767 |
| Aug 5, 2026 | 9.42 | 9.44 | 9.40 | 9.42 | 9.39 | 0.05% | 714,118 |
| Aug 4, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.39 | 0.21% | 42,721 |
| Aug 3, 2026 | 9.34 | 9.42 | 9.34 | 9.40 | 9.37 | 0.16% | 117,138 |
| Jul 31, 2026 | 9.45 | 9.45 | 9.36 | 9.38 | 9.35 | -0.21% | 215,145 |
| Jul 30, 2026 | 9.41 | 9.41 | 9.38 | 9.40 | 9.37 | 0.11% | 76,617 |
| Jul 29, 2026 | 9.33 | 9.41 | 9.33 | 9.39 | 9.36 | 0.05% | 171,204 |
| Jul 28, 2026 | 9.34 | 9.39 | 9.34 | 9.39 | 9.36 | 0.05% | 77,572 |
| Jul 27, 2026 | 9.37 | 9.40 | 9.37 | 9.38 | 9.35 | 0.16% | 570,164 |
| Jul 24, 2026 | 9.37 | 9.38 | 9.35 | 9.37 | 9.34 | -0.16% | 28,625 |
| Jul 23, 2026 | 9.36 | 9.38 | 9.36 | 9.38 | 9.35 | -0.16% | 233,702 |
| Jul 22, 2026 | 9.36 | 9.41 | 9.36 | 9.40 | 9.37 | -0.11% | 2,049,039 |
| Jul 21, 2026 | 9.40 | 9.41 | 9.38 | 9.41 | 9.38 | 0.05% | 143,350 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.38 | 9.40 | 9.37 | -0.11% | 1,114,284 |
| Jul 17, 2026 | 9.43 | 9.51 | 9.26 | 9.41 | 9.38 | 0.02% | 707,661 |
| Jul 16, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.38 | - | 111,980 |
| Jul 15, 2026 | 9.45 | 9.45 | 9.38 | 9.42 | 9.38 | 0.11% | 274,969 |
| Jul 14, 2026 | 9.38 | 9.44 | 9.38 | 9.41 | 9.37 | 0.32% | 427,203 |
| Jul 13, 2026 | 9.40 | 9.40 | 9.34 | 9.38 | 9.34 | -0.09% | 618,583 |
| Jul 10, 2026 | 9.37 | 9.40 | 9.37 | 9.39 | 9.35 | -0.07% | 50,090 |
| Jul 9, 2026 | 9.40 | 9.40 | 9.39 | 9.40 | 9.36 | -0.05% | 227,752 |
| Jul 8, 2026 | 9.75 | 9.75 | 9.37 | 9.40 | 9.36 | -0.32% | 136,011 |
| Jul 7, 2026 | 9.42 | 9.43 | 9.38 | 9.43 | 9.39 | 0.11% | 64,968 |
| Jul 6, 2026 | 9.36 | 9.45 | 9.36 | 9.42 | 9.38 | -0.10% | 121,086 |
| Jul 2, 2026 | 9.42 | 9.43 | 9.40 | 9.43 | 9.39 | -0.01% | 29,601 |
| Jul 1, 2026 | 9.40 | 9.44 | 9.40 | 9.43 | 9.39 | 0.27% | 68,413 |
| Jun 30, 2026 | 9.41 | 9.42 | 9.39 | 9.41 | 9.37 | 0.05% | 29,022 |
| Jun 29, 2026 | 9.42 | 9.44 | 9.40 | 9.40 | 9.36 | 0.05% | 9,603 |
| Jun 26, 2026 | 9.43 | 9.43 | 9.39 | 9.40 | 9.36 | -0.11% | 35,917 |
| Jun 25, 2026 | 9.41 | 9.42 | 9.39 | 9.41 | 9.37 | 0.21% | 44,199 |
| Jun 24, 2026 | 9.38 | 9.41 | 9.37 | 9.39 | 9.35 | -0.05% | 49,592 |
| Jun 23, 2026 | 9.39 | 9.40 | 9.38 | 9.39 | 9.35 | 0.05% | 38,223 |
| Jun 22, 2026 | 9.44 | 9.44 | 9.36 | 9.39 | 9.35 | - | 69,693 |
| Jun 18, 2026 | 9.41 | 9.41 | 9.37 | 9.39 | 9.35 | 0.01% | 48,307 |
| Jun 17, 2026 | 9.42 | 9.46 | 9.41 | 9.42 | 9.35 | -0.11% | 97,764 |