Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.40
0.00 (0.05%)
At close: Apr 22, 2026, 4:00 PM EDT
9.20
-0.20 (-2.08%)
After-hours: Apr 22, 2026, 7:12 PM EDT
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.36 | 9.40 | 9.36 | 9.38 | 9.38 | -0.11% | 1,276 |
| Apr 21, 2026 | 9.39 | 9.40 | 9.39 | 9.39 | 9.39 | 0.11% | 1,895 |
| Apr 20, 2026 | 9.37 | 9.40 | 9.37 | 9.38 | 9.38 | -0.05% | 2,387 |
| Apr 17, 2026 | 9.39 | 9.40 | 9.38 | 9.39 | 9.39 | -0.16% | 99,830 |
| Apr 16, 2026 | 9.41 | 9.42 | 9.39 | 9.40 | 9.37 | -0.05% | 261,731 |
| Apr 15, 2026 | 9.40 | 9.41 | 9.40 | 9.41 | 9.37 | -0.11% | 73,989 |
| Apr 14, 2026 | 9.37 | 9.42 | 9.37 | 9.42 | 9.38 | 0.16% | 83,900 |
| Apr 13, 2026 | 9.38 | 9.40 | 9.38 | 9.40 | 9.37 | 0.11% | 31,573 |
| Apr 10, 2026 | 9.43 | 9.43 | 9.38 | 9.39 | 9.36 | - | 19,971 |
| Apr 9, 2026 | 9.37 | 9.40 | 9.35 | 9.39 | 9.36 | 0.16% | 27,321 |
| Apr 8, 2026 | 9.34 | 9.39 | 9.34 | 9.38 | 9.34 | 0.19% | 29,383 |
| Apr 7, 2026 | 9.35 | 9.36 | 9.34 | 9.36 | 9.33 | 0.29% | 55,194 |
| Apr 6, 2026 | 9.32 | 9.35 | 9.32 | 9.33 | 9.30 | -0.11% | 94,747 |
| Apr 2, 2026 | 9.33 | 9.35 | 9.31 | 9.34 | 9.31 | -0.11% | 68,667 |
| Apr 1, 2026 | 9.33 | 9.35 | 9.32 | 9.35 | 9.32 | 0.38% | 28,807 |
| Mar 31, 2026 | 9.29 | 9.33 | 9.29 | 9.32 | 9.29 | 0.27% | 40,415 |
| Mar 30, 2026 | 9.29 | 9.30 | 9.28 | 9.29 | 9.26 | - | 60,631 |
| Mar 27, 2026 | 9.27 | 9.30 | 9.27 | 9.29 | 9.26 | -0.16% | 77,050 |
| Mar 26, 2026 | 9.33 | 9.33 | 9.28 | 9.31 | 9.28 | -0.32% | 122,082 |
| Mar 25, 2026 | 9.32 | 9.34 | 9.32 | 9.34 | 9.30 | 0.32% | 45,396 |
| Mar 24, 2026 | 9.33 | 9.33 | 9.29 | 9.31 | 9.28 | -0.21% | 152,937 |
| Mar 23, 2026 | 9.34 | 9.34 | 9.31 | 9.33 | 9.29 | 0.48% | 60,868 |
| Mar 20, 2026 | 9.36 | 9.36 | 9.26 | 9.28 | 9.25 | -1.17% | 116,517 |
| Mar 19, 2026 | 9.37 | 9.39 | 9.36 | 9.39 | 9.32 | - | 104,897 |
| Mar 18, 2026 | 9.40 | 9.40 | 9.37 | 9.39 | 9.32 | -0.21% | 67,129 |
| Mar 17, 2026 | 9.36 | 9.42 | 9.36 | 9.41 | 9.34 | 0.32% | 114,237 |
| Mar 16, 2026 | 9.37 | 9.39 | 9.36 | 9.38 | 9.31 | 0.16% | 1,113,434 |
| Mar 13, 2026 | 9.38 | 9.39 | 9.37 | 9.37 | 9.30 | -0.16% | 106,255 |
| Mar 12, 2026 | 9.39 | 9.40 | 9.37 | 9.38 | 9.31 | -0.21% | 33,623 |
| Mar 11, 2026 | 9.39 | 9.41 | 9.39 | 9.40 | 9.33 | -0.21% | 62,319 |
| Mar 10, 2026 | 9.42 | 9.43 | 9.40 | 9.42 | 9.35 | - | 78,982 |
| Mar 9, 2026 | 9.39 | 9.42 | 9.37 | 9.42 | 9.35 | 0.05% | 28,205 |
| Mar 6, 2026 | 9.41 | 9.43 | 9.41 | 9.42 | 9.35 | -0.11% | 108,243 |
| Mar 5, 2026 | 9.41 | 9.43 | 9.41 | 9.43 | 9.36 | -0.05% | 86,833 |
| Mar 4, 2026 | 9.43 | 9.43 | 9.40 | 9.43 | 9.36 | -0.11% | 118,910 |
| Mar 3, 2026 | 9.42 | 9.44 | 9.41 | 9.44 | 9.37 | - | 24,889 |
| Mar 2, 2026 | 9.43 | 9.45 | 9.43 | 9.44 | 9.37 | -0.26% | 45,431 |
| Feb 27, 2026 | 9.46 | 9.47 | 9.46 | 9.47 | 9.40 | - | 49,487 |
| Feb 26, 2026 | 9.50 | 9.50 | 9.45 | 9.47 | 9.40 | 0.16% | 25,741 |
| Feb 25, 2026 | 9.52 | 9.52 | 9.45 | 9.45 | 9.38 | - | 136,422 |
| Feb 24, 2026 | 9.45 | 9.47 | 9.45 | 9.45 | 9.38 | -0.16% | 75,140 |
| Feb 23, 2026 | 9.45 | 9.47 | 9.43 | 9.47 | 9.40 | 0.11% | 161,878 |
| Feb 20, 2026 | 9.46 | 9.46 | 9.45 | 9.46 | 9.39 | -0.05% | 64,291 |
| Feb 19, 2026 | 9.46 | 9.51 | 9.46 | 9.46 | 9.39 | -0.11% | 235,706 |
| Feb 18, 2026 | 9.44 | 9.47 | 9.44 | 9.47 | 9.40 | 0.14% | 135,551 |
| Feb 17, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.39 | -0.03% | 159,635 |
| Feb 13, 2026 | 9.46 | 9.46 | 9.45 | 9.46 | 9.39 | -0.11% | 9,846 |
| Feb 12, 2026 | 9.47 | 9.48 | 9.46 | 9.47 | 9.38 | 0.05% | 140,373 |
| Feb 11, 2026 | 9.47 | 9.47 | 9.46 | 9.47 | 9.38 | - | 51,919 |
| Feb 10, 2026 | 9.46 | 9.48 | 9.45 | 9.47 | 9.38 | - | 363,182 |