Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.27
+0.02 (0.16%)
Oct 6, 2026, 4:00 PM EDT - Market closed
AFIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 9.43 | 9.43 | 9.24 | 9.27 | 9.27 | 0.16% | 6,376,703 |
| Oct 5, 2026 | 9.33 | 9.33 | 9.22 | 9.25 | 9.25 | - | 9,543,413 |
| Oct 2, 2026 | 9.45 | 9.45 | 9.22 | 9.25 | 9.25 | - | 549,353 |
| Oct 1, 2026 | 9.22 | 9.25 | 9.21 | 9.25 | 9.25 | 0.33% | 89,272 |
| Sep 30, 2026 | 9.34 | 9.34 | 9.22 | 9.22 | 9.22 | -0.43% | 61,376 |
| Sep 29, 2026 | 9.25 | 9.26 | 9.24 | 9.26 | 9.26 | -0.11% | 63,554 |
| Sep 28, 2026 | 9.35 | 9.35 | 9.24 | 9.27 | 9.27 | -0.32% | 116,234 |
| Sep 25, 2026 | 9.37 | 9.37 | 9.27 | 9.30 | 9.30 | 0.17% | 95,055 |
| Sep 24, 2026 | 9.40 | 9.40 | 9.30 | 9.32 | 9.28 | -0.27% | 43,330 |
| Sep 23, 2026 | 9.45 | 9.45 | 9.32 | 9.35 | 9.31 | -0.32% | 128,681 |
| Sep 22, 2026 | 9.38 | 9.38 | 9.36 | 9.38 | 9.34 | -0.11% | 62,457 |
| Sep 21, 2026 | 9.47 | 9.47 | 9.35 | 9.39 | 9.35 | 0.21% | 100,203 |
| Sep 18, 2026 | 9.45 | 9.45 | 9.35 | 9.37 | 9.33 | -0.16% | 90,200 |
| Sep 17, 2026 | 9.36 | 9.39 | 9.36 | 9.38 | 9.34 | 0.27% | 78,363 |
| Sep 16, 2026 | 9.34 | 9.40 | 9.34 | 9.36 | 9.32 | 0.11% | 49,006 |
| Sep 15, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | 9.31 | -0.11% | 47,704 |
| Sep 14, 2026 | 9.44 | 9.44 | 9.34 | 9.36 | 9.32 | - | 68,656 |
| Sep 11, 2026 | 9.36 | 9.37 | 9.35 | 9.36 | 9.32 | -0.11% | 65,378 |
| Sep 10, 2026 | 9.44 | 9.44 | 9.35 | 9.37 | 9.33 | -0.21% | 287,827 |
| Sep 9, 2026 | 9.41 | 9.41 | 9.37 | 9.39 | 9.35 | -0.11% | 86,977 |
| Sep 8, 2026 | 9.43 | 9.43 | 9.39 | 9.40 | 9.36 | -0.16% | 446,205 |
| Sep 4, 2026 | 9.47 | 9.47 | 9.38 | 9.41 | 9.37 | 0.05% | 67,137 |
| Sep 3, 2026 | 9.39 | 9.42 | 9.39 | 9.41 | 9.37 | 0.05% | 108,058 |
| Sep 2, 2026 | 9.39 | 9.42 | 9.38 | 9.40 | 9.36 | - | 51,514 |
| Sep 1, 2026 | 9.43 | 9.43 | 9.38 | 9.40 | 9.36 | -0.05% | 65,820 |
| Aug 31, 2026 | 9.41 | 9.41 | 9.39 | 9.41 | 9.37 | - | 146,243 |
| Aug 28, 2026 | 9.46 | 9.46 | 9.40 | 9.41 | 9.37 | -0.05% | 42,198 |
| Aug 27, 2026 | 9.40 | 9.42 | 9.39 | 9.41 | 9.37 | 0.05% | 102,307 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.39 | 9.41 | 9.37 | -0.03% | 93,955 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.42 | 9.44 | 9.37 | 0.16% | 63,371 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.41 | 9.42 | 9.36 | - | 510,398 |
| Aug 21, 2026 | 9.41 | 9.43 | 9.40 | 9.42 | 9.36 | -0.11% | 490,450 |
| Aug 20, 2026 | 9.43 | 9.44 | 9.42 | 9.43 | 9.37 | - | 268,840 |
| Aug 19, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | 9.37 | 0.11% | 478,840 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | 9.36 | - | 92,472 |
| Aug 17, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | 9.36 | -0.11% | 65,429 |
| Aug 14, 2026 | 9.43 | 9.43 | 9.41 | 9.43 | 9.37 | 0.05% | 64,430 |
| Aug 13, 2026 | 9.43 | 9.43 | 9.41 | 9.43 | 9.36 | 0.16% | 551,822 |
| Aug 12, 2026 | 9.40 | 9.42 | 9.40 | 9.41 | 9.35 | - | 83,947 |
| Aug 11, 2026 | 9.50 | 9.50 | 9.40 | 9.41 | 9.35 | -0.05% | 50,669 |
| Aug 10, 2026 | 9.41 | 9.42 | 9.39 | 9.42 | 9.35 | - | 68,003 |
| Aug 7, 2026 | 9.47 | 9.47 | 9.40 | 9.42 | 9.35 | -0.05% | 158,805 |
| Aug 6, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.36 | - | 65,767 |
| Aug 5, 2026 | 9.42 | 9.44 | 9.40 | 9.42 | 9.36 | 0.05% | 714,118 |
| Aug 4, 2026 | 9.41 | 9.42 | 9.40 | 9.42 | 9.35 | 0.21% | 42,721 |
| Aug 3, 2026 | 9.34 | 9.42 | 9.34 | 9.40 | 9.33 | 0.16% | 117,138 |
| Jul 31, 2026 | 9.45 | 9.45 | 9.36 | 9.38 | 9.32 | -0.21% | 215,145 |
| Jul 30, 2026 | 9.41 | 9.41 | 9.38 | 9.40 | 9.34 | 0.11% | 76,617 |
| Jul 29, 2026 | 9.33 | 9.41 | 9.33 | 9.39 | 9.33 | 0.05% | 171,204 |
| Jul 28, 2026 | 9.34 | 9.39 | 9.34 | 9.39 | 9.32 | 0.05% | 77,572 |