Allspring Broad Market Core Bond ETF (AFIX)
NYSEARCA: AFIX · Real-Time Price · USD
25.49
+0.07 (0.28%)
Feb 23, 2026, 4:00 PM EST - Market closed
AFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 25.45 | 25.54 | 25.45 | 25.49 | 25.49 | 0.27% | 9,752 |
| Feb 20, 2026 | 25.43 | 25.43 | 25.42 | 25.42 | 25.42 | 0.05% | 907 |
| Feb 19, 2026 | 25.40 | 25.41 | 25.40 | 25.41 | 25.41 | -0.01% | 774 |
| Feb 18, 2026 | 25.42 | 25.43 | 25.41 | 25.41 | 25.41 | -0.06% | 5,603 |
| Feb 17, 2026 | 25.44 | 25.44 | 25.42 | 25.43 | 25.43 | - | 1,711 |
| Feb 13, 2026 | 25.41 | 25.43 | 25.41 | 25.43 | 25.43 | 0.28% | 787 |
| Feb 12, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.52% | 278 |
| Feb 11, 2026 | 25.25 | 25.27 | 25.23 | 25.23 | 25.23 | -0.20% | 22,701 |
| Feb 10, 2026 | 25.26 | 25.28 | 25.26 | 25.28 | 25.28 | 0.32% | 298,244 |
| Feb 9, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.02% | 16 |
| Feb 6, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.06% | 10 |
| Feb 5, 2026 | 25.13 | 25.18 | 25.13 | 25.18 | 25.18 | 0.40% | 650 |
| Feb 4, 2026 | 25.07 | 25.14 | 25.07 | 25.08 | 25.08 | - | 6,478 |
| Feb 3, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% | 109 |
| Feb 2, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | -0.16% | 485 |
| Jan 30, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | 8 |
| Jan 29, 2026 | 25.11 | 25.13 | 25.11 | 25.13 | 25.13 | 0.08% | 6,505 |
| Jan 28, 2026 | 25.09 | 25.11 | 25.09 | 25.11 | 25.11 | -0.08% | 921 |
| Jan 27, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.13 | -0.28% | 577 |
| Jan 26, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.13 | 0.18% | 76 |
| Jan 23, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.09 | 0.10% | 616 |
| Jan 22, 2026 | 25.12 | 25.13 | 25.12 | 25.13 | 25.06 | 0.04% | 4,037 |
| Jan 21, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.05 | 0.28% | 110 |
| Jan 20, 2026 | 25.09 | 25.10 | 25.05 | 25.05 | 24.98 | -0.40% | 4,119 |
| Jan 16, 2026 | 25.16 | 25.17 | 25.15 | 25.15 | 25.08 | -0.19% | 1,447 |
| Jan 15, 2026 | 25.22 | 25.22 | 25.19 | 25.19 | 25.13 | -0.12% | 277 |
| Jan 14, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.16 | 0.20% | 57 |
| Jan 13, 2026 | 25.17 | 25.18 | 25.15 | 25.18 | 25.11 | 0.04% | 12,334 |
| Jan 12, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.10 | -0.09% | 40 |
| Jan 9, 2026 | 25.19 | 25.19 | 25.16 | 25.19 | 25.12 | 0.33% | 1,107 |
| Jan 8, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | -0.20% | 3 |
| Jan 7, 2026 | 25.16 | 25.19 | 25.16 | 25.16 | 25.09 | 0.16% | 8,083 |
| Jan 6, 2026 | 25.10 | 25.12 | 25.07 | 25.12 | 25.05 | -0.02% | 524 |
| Jan 5, 2026 | 25.10 | 25.13 | 25.10 | 25.12 | 25.06 | 0.18% | 14,667 |
| Jan 2, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.01 | -0.08% | 29 |
| Dec 31, 2025 | 25.14 | 25.15 | 25.10 | 25.10 | 25.03 | -0.20% | 448 |
| Dec 30, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | -0.04% | 92 |
| Dec 29, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.09 | 0.12% | 51 |
| Dec 26, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.06 | - | 16 |
| Dec 24, 2025 | 25.08 | 25.13 | 25.08 | 25.13 | 25.06 | 0.24% | 3,534 |
| Dec 23, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.00 | 0.04% | 240 |
| Dec 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | -0.63% | 10 |
| Dec 19, 2025 | 25.21 | 25.22 | 25.20 | 25.22 | 25.01 | -0.12% | 5,574 |
| Dec 18, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.04 | 0.24% | 41 |
| Dec 17, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 24.98 | - | 184 |
| Dec 16, 2025 | 25.18 | 25.19 | 25.17 | 25.19 | 24.99 | 0.19% | 8,568 |
| Dec 15, 2025 | 25.18 | 25.18 | 25.14 | 25.14 | 24.94 | -0.19% | 2,458 |
| Dec 12, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 24.91 | -0.32% | 3 |
| Dec 11, 2025 | 25.30 | 25.30 | 25.27 | 25.27 | 24.98 | -0.04% | 267 |
| Dec 10, 2025 | 25.21 | 25.28 | 25.21 | 25.28 | 24.99 | 0.36% | 405 |