Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.42
0.00 (0.00%)
At close: Jul 16, 2026, 4:00 PM EDT
9.42
0.00 (0.00%)
After-hours: Jul 16, 2026, 8:00 PM EDT
AFIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 9.41 | 9.42 | 9.41 | 9.42 | 9.42 | - | 6,300 |
| Jul 15, 2026 | 9.52 | 9.52 | 9.40 | 9.42 | 9.42 | 0.11% | 58,105 |
| Jul 14, 2026 | 9.38 | 9.44 | 9.38 | 9.41 | 9.41 | 0.32% | 16,855 |
| Jul 13, 2026 | 9.40 | 9.40 | 9.34 | 9.38 | 9.38 | -0.09% | 618,583 |
| Jul 10, 2026 | 9.37 | 9.40 | 9.37 | 9.39 | 9.39 | -0.07% | 50,090 |
| Jul 9, 2026 | 9.40 | 9.40 | 9.39 | 9.40 | 9.40 | -0.05% | 227,752 |
| Jul 8, 2026 | 9.75 | 9.75 | 9.37 | 9.40 | 9.40 | -0.32% | 136,011 |
| Jul 7, 2026 | 9.42 | 9.43 | 9.38 | 9.43 | 9.43 | 0.11% | 64,968 |
| Jul 6, 2026 | 9.36 | 9.45 | 9.36 | 9.42 | 9.42 | -0.10% | 121,086 |
| Jul 2, 2026 | 9.42 | 9.43 | 9.40 | 9.43 | 9.43 | -0.01% | 29,601 |
| Jul 1, 2026 | 9.40 | 9.44 | 9.40 | 9.43 | 9.43 | 0.27% | 68,413 |
| Jun 30, 2026 | 9.41 | 9.42 | 9.39 | 9.41 | 9.41 | 0.05% | 29,022 |
| Jun 29, 2026 | 9.42 | 9.44 | 9.40 | 9.40 | 9.40 | 0.05% | 9,603 |
| Jun 26, 2026 | 9.43 | 9.43 | 9.39 | 9.40 | 9.40 | -0.11% | 35,917 |
| Jun 25, 2026 | 9.41 | 9.42 | 9.39 | 9.41 | 9.41 | 0.21% | 44,199 |
| Jun 24, 2026 | 9.38 | 9.41 | 9.37 | 9.39 | 9.39 | -0.05% | 49,592 |
| Jun 23, 2026 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | 0.05% | 38,223 |
| Jun 22, 2026 | 9.44 | 9.44 | 9.36 | 9.39 | 9.39 | - | 69,693 |
| Jun 18, 2026 | 9.41 | 9.41 | 9.37 | 9.39 | 9.39 | 0.01% | 48,307 |
| Jun 17, 2026 | 9.42 | 9.46 | 9.41 | 9.42 | 9.38 | -0.11% | 97,764 |
| Jun 16, 2026 | 9.42 | 9.44 | 9.42 | 9.43 | 9.39 | 0.05% | 52,428 |
| Jun 15, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.39 | 0.11% | 113,984 |
| Jun 12, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.38 | 0.05% | 22,469 |
| Jun 11, 2026 | 9.41 | 9.42 | 9.40 | 9.41 | 9.37 | 0.05% | 48,185 |
| Jun 10, 2026 | 9.37 | 9.42 | 9.36 | 9.41 | 9.37 | -0.03% | 57,765 |
| Jun 9, 2026 | 9.41 | 9.42 | 9.40 | 9.41 | 9.37 | 0.03% | 57,213 |
| Jun 8, 2026 | 9.41 | 9.41 | 9.39 | 9.41 | 9.37 | - | 44,837 |
| Jun 5, 2026 | 9.49 | 9.49 | 9.40 | 9.41 | 9.37 | -0.11% | 35,311 |
| Jun 4, 2026 | 9.39 | 9.43 | 9.39 | 9.42 | 9.38 | 0.11% | 206,763 |
| Jun 3, 2026 | 9.48 | 9.48 | 9.40 | 9.41 | 9.37 | -0.11% | 88,311 |
| Jun 2, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.38 | 0.11% | 50,331 |
| Jun 1, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.37 | - | 44,536 |
| May 29, 2026 | 9.46 | 9.46 | 9.40 | 9.41 | 9.37 | -0.05% | 70,586 |
| May 28, 2026 | 9.40 | 9.42 | 9.39 | 9.41 | 9.37 | 0.21% | 21,869 |
| May 27, 2026 | 9.38 | 9.42 | 9.38 | 9.39 | 9.35 | 0.05% | 23,718 |
| May 26, 2026 | 9.39 | 9.40 | 9.37 | 9.39 | 9.35 | 0.05% | 18,591 |
| May 22, 2026 | 9.40 | 9.40 | 9.36 | 9.38 | 9.34 | 0.09% | 385,919 |
| May 21, 2026 | 9.35 | 9.38 | 9.35 | 9.37 | 9.34 | 0.11% | 62,748 |
| May 20, 2026 | 9.35 | 9.41 | 9.35 | 9.36 | 9.33 | 0.18% | 148,806 |
| May 19, 2026 | 9.37 | 9.86 | 9.13 | 9.35 | 9.31 | -0.27% | 78,517 |
| May 18, 2026 | 9.37 | 9.40 | 9.36 | 9.37 | 9.33 | - | 15,826 |
| May 15, 2026 | 9.40 | 9.40 | 9.35 | 9.37 | 9.33 | -0.16% | 24,893 |
| May 14, 2026 | 9.44 | 9.44 | 9.40 | 9.41 | 9.35 | 0.05% | 74,373 |
| May 13, 2026 | 9.43 | 9.43 | 9.39 | 9.41 | 9.34 | -0.05% | 60,647 |
| May 12, 2026 | 9.44 | 9.44 | 9.40 | 9.41 | 9.35 | 0.11% | 59,020 |
| May 11, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.34 | -0.21% | 51,120 |
| May 8, 2026 | 9.41 | 9.44 | 9.41 | 9.42 | 9.36 | - | 69,903 |
| May 7, 2026 | 9.44 | 9.44 | 9.41 | 9.42 | 9.36 | - | 51,572 |
| May 6, 2026 | 9.42 | 9.43 | 9.41 | 9.42 | 9.36 | 0.05% | 41,222 |
| May 5, 2026 | 9.40 | 9.42 | 9.38 | 9.42 | 9.35 | 0.27% | 99,786 |