Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.37
-0.02 (-0.16%)
Aug 15, 2025, 4:00 PM - Market closed
AFIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.37 | -0.13% | 12,417 |
| Aug 14, 2025 | 9.36 | 9.38 | 9.36 | 9.38 | 9.37 | 0.07% | 26,141 |
| Aug 13, 2025 | 9.38 | 9.39 | 9.36 | 9.37 | 9.36 | 0.21% | 39,461 |
| Aug 12, 2025 | 9.36 | 9.38 | 9.35 | 9.35 | 9.34 | -0.16% | 57,021 |
| Aug 11, 2025 | 9.36 | 9.37 | 9.35 | 9.37 | 9.35 | -0.05% | 71,693 |
| Aug 8, 2025 | 9.37 | 9.40 | 9.37 | 9.37 | 9.36 | 0.03% | 96,415 |
| Aug 7, 2025 | 9.37 | 9.37 | 9.35 | 9.37 | 9.36 | -0.03% | 34,272 |
| Aug 6, 2025 | 9.34 | 9.37 | 9.34 | 9.37 | 9.36 | - | 20,058 |
| Aug 5, 2025 | 9.39 | 9.39 | 9.35 | 9.37 | 9.36 | 0.05% | 26,019 |
| Aug 4, 2025 | 9.35 | 9.37 | 9.35 | 9.37 | 9.35 | 0.24% | 12,688 |
| Aug 1, 2025 | 9.34 | 9.35 | 9.33 | 9.34 | 9.33 | 0.09% | 8,412 |
| Jul 31, 2025 | 9.33 | 9.34 | 9.32 | 9.34 | 9.32 | -0.11% | 6,423 |
| Jul 30, 2025 | 9.34 | 9.44 | 9.33 | 9.35 | 9.33 | - | 13,446 |
| Jul 29, 2025 | 9.35 | 9.36 | 9.33 | 9.35 | 9.33 | -0.05% | 14,897 |
| Jul 28, 2025 | 9.35 | 9.35 | 9.33 | 9.35 | 9.34 | 0.16% | 17,963 |
| Jul 25, 2025 | 9.34 | 9.34 | 9.32 | 9.34 | 9.32 | 0.05% | 8,728 |
| Jul 24, 2025 | 9.36 | 9.36 | 9.32 | 9.33 | 9.32 | - | 16,729 |
| Jul 23, 2025 | 9.33 | 9.39 | 9.29 | 9.33 | 9.32 | - | 14,304 |
| Jul 22, 2025 | 9.35 | 9.35 | 9.32 | 9.33 | 9.32 | 0.05% | 24,166 |
| Jul 21, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | 9.31 | 0.16% | 29,706 |
| Jul 18, 2025 | 9.33 | 9.33 | 9.30 | 9.31 | 9.30 | -0.27% | 43,798 |
| Jul 17, 2025 | 9.32 | 9.34 | 9.31 | 9.34 | 9.31 | 0.05% | 12,732 |
| Jul 16, 2025 | 9.28 | 9.33 | 9.28 | 9.33 | 9.31 | 0.32% | 112,791 |
| Jul 15, 2025 | 9.30 | 9.32 | 9.30 | 9.30 | 9.28 | -0.11% | 14,563 |
| Jul 14, 2025 | 9.31 | 9.32 | 9.30 | 9.31 | 9.29 | - | 14,540 |
| Jul 11, 2025 | 9.30 | 9.31 | 9.29 | 9.31 | 9.29 | 0.11% | 16,391 |
| Jul 10, 2025 | 9.31 | 9.33 | 9.28 | 9.30 | 9.28 | -0.21% | 43,362 |
| Jul 9, 2025 | 9.31 | 9.34 | 9.30 | 9.32 | 9.30 | 0.22% | 4,828 |
| Jul 8, 2025 | 9.31 | 9.32 | 9.30 | 9.30 | 9.28 | - | 11,712 |
| Jul 7, 2025 | 9.29 | 9.32 | 9.29 | 9.30 | 9.28 | -0.27% | 57,419 |
| Jul 3, 2025 | 9.31 | 9.33 | 9.31 | 9.33 | 9.30 | 0.05% | 3,355 |
| Jul 2, 2025 | 9.29 | 9.35 | 9.29 | 9.32 | 9.30 | 0.01% | 12,542 |
| Jul 1, 2025 | 9.31 | 9.34 | 9.31 | 9.32 | 9.30 | 0.05% | 11,372 |
| Jun 30, 2025 | 9.32 | 9.32 | 9.30 | 9.31 | 9.29 | 0.15% | 76,419 |
| Jun 27, 2025 | 9.30 | 9.31 | 9.29 | 9.30 | 9.28 | 0.01% | 23,964 |
| Jun 26, 2025 | 9.29 | 9.30 | 9.28 | 9.30 | 9.28 | -0.01% | 6,495 |
| Jun 25, 2025 | 9.29 | 9.30 | 9.27 | 9.30 | 9.28 | 0.14% | 13,678 |
| Jun 24, 2025 | 9.28 | 9.30 | 9.28 | 9.29 | 9.27 | 0.18% | 5,882 |
| Jun 23, 2025 | 9.27 | 9.28 | 9.26 | 9.27 | 9.25 | 0.22% | 14,639 |
| Jun 20, 2025 | 9.24 | 9.28 | 9.22 | 9.25 | 9.23 | -0.10% | 322,361 |
| Jun 18, 2025 | 9.28 | 9.28 | 9.25 | 9.26 | 9.24 | 0.10% | 149,959 |
| Jun 17, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.23 | - | 41,579 |
| Jun 16, 2025 | 9.26 | 9.26 | 9.25 | 9.25 | 9.23 | 0.11% | 3,979 |
| Jun 13, 2025 | 9.23 | 9.26 | 9.23 | 9.24 | 9.22 | -0.43% | 45,620 |
| Jun 12, 2025 | 9.28 | 9.29 | 9.28 | 9.28 | 9.24 | 0.05% | 8,308 |
| Jun 11, 2025 | 9.28 | 9.28 | 9.27 | 9.28 | 9.23 | -0.15% | 12,916 |
| Jun 10, 2025 | 9.26 | 9.29 | 9.26 | 9.29 | 9.25 | 0.15% | 9,954 |
| Jun 9, 2025 | 9.26 | 9.28 | 9.26 | 9.28 | 9.23 | - | 7,462 |
| Jun 6, 2025 | 9.27 | 9.28 | 9.25 | 9.28 | 9.23 | 0.04% | 21,030 |
| Jun 5, 2025 | 9.26 | 9.29 | 9.26 | 9.27 | 9.23 | -0.10% | 45,257 |