Allspring Broad Market Core Bond ETF (AFIX)
NYSEARCA: AFIX · Real-Time Price · USD
24.99
-0.05 (-0.21%)
Aug 15, 2025, 4:00 PM - Market closed
AFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.19% | 1,467 |
| Aug 14, 2025 | 25.05 | 25.05 | 25.02 | 25.04 | 25.04 | -0.30% | 1,998 |
| Aug 13, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 0.40% | 1,865 |
| Aug 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.04% | 67 |
| Aug 11, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - | 930 |
| Aug 8, 2025 | 25.02 | 25.02 | 25.01 | 25.02 | 25.02 | -0.21% | 1,895 |
| Aug 7, 2025 | 25.11 | 25.11 | 25.06 | 25.07 | 25.07 | -0.12% | 1,926 |
| Aug 6, 2025 | 25.09 | 25.10 | 25.06 | 25.10 | 25.10 | 0.02% | 1,751 |
| Aug 5, 2025 | 25.10 | 25.11 | 25.10 | 25.10 | 25.10 | - | 1,011 |
| Aug 4, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.10% | 68 |
| Aug 1, 2025 | 25.01 | 25.07 | 25.01 | 25.07 | 25.07 | 0.86% | 1,017 |
| Jul 31, 2025 | 24.87 | 24.87 | 24.84 | 24.86 | 24.86 | 0.04% | 4,183 |
| Jul 30, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | -0.26% | 1,661 |
| Jul 29, 2025 | 24.82 | 24.91 | 24.82 | 24.91 | 24.91 | 0.52% | 3,018 |
| Jul 28, 2025 | 24.77 | 24.78 | 24.77 | 24.78 | 24.78 | -0.16% | 4,969 |
| Jul 25, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.22% | 66 |
| Jul 24, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.78 | -0.04% | 3,203 |
| Jul 23, 2025 | 24.91 | 24.91 | 24.89 | 24.89 | 24.79 | -0.28% | 1,742 |
| Jul 22, 2025 | 24.95 | 24.96 | 24.95 | 24.96 | 24.86 | 0.20% | 3,698 |
| Jul 21, 2025 | 24.92 | 24.92 | 24.91 | 24.91 | 24.81 | 0.32% | 1,575 |
| Jul 18, 2025 | 24.84 | 24.84 | 24.82 | 24.83 | 24.73 | 0.16% | 340 |
| Jul 17, 2025 | 24.80 | 24.80 | 24.79 | 24.79 | 24.69 | 0.04% | 335 |
| Jul 16, 2025 | 24.76 | 24.82 | 24.74 | 24.78 | 24.68 | 0.10% | 4,247 |
| Jul 15, 2025 | 24.75 | 24.78 | 24.73 | 24.75 | 24.65 | -0.18% | 32,785 |
| Jul 14, 2025 | 24.80 | 24.80 | 24.77 | 24.80 | 24.70 | - | 1,522 |
| Jul 11, 2025 | 24.84 | 24.84 | 24.80 | 24.80 | 24.70 | -0.36% | 509 |
| Jul 10, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | -0.06% | 314 |
| Jul 9, 2025 | 24.85 | 24.90 | 24.85 | 24.90 | 24.80 | 0.42% | 906 |
| Jul 8, 2025 | 24.78 | 24.80 | 24.78 | 24.80 | 24.70 | -0.07% | 220 |
| Jul 7, 2025 | 24.82 | 24.82 | 24.81 | 24.82 | 24.72 | -0.34% | 305 |
| Jul 3, 2025 | 24.89 | 24.90 | 24.89 | 24.90 | 24.80 | -0.28% | 764 |
| Jul 2, 2025 | 24.92 | 25.16 | 24.92 | 24.97 | 24.87 | -0.06% | 38,520 |
| Jul 1, 2025 | 25.01 | 25.01 | 24.95 | 24.99 | 24.89 | -0.01% | 1,926 |
| Jun 30, 2025 | 24.93 | 24.99 | 24.93 | 24.99 | 24.89 | 0.39% | 166 |
| Jun 27, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.79 | -0.30% | 109 |
| Jun 26, 2025 | 24.95 | 24.97 | 24.95 | 24.97 | 24.87 | 0.36% | 759,608 |
| Jun 25, 2025 | 24.87 | 24.88 | 24.87 | 24.88 | 24.78 | 0.02% | 521 |
| Jun 24, 2025 | 24.85 | 24.87 | 24.85 | 24.87 | 24.77 | 0.03% | 2,186 |
| Jun 23, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.67 | 0.23% | 370 |
| Jun 20, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.62 | 0.06% | 144 |
| Jun 18, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.60 | 0.08% | 30 |
| Jun 17, 2025 | 24.74 | 24.77 | 24.73 | 24.77 | 24.58 | 0.28% | 571 |
| Jun 16, 2025 | 24.70 | 24.70 | 24.69 | 24.70 | 24.51 | -0.08% | 2,064 |
| Jun 13, 2025 | 24.67 | 24.72 | 24.67 | 24.72 | 24.53 | -0.41% | 906 |
| Jun 12, 2025 | 24.79 | 24.84 | 24.79 | 24.82 | 24.63 | 0.34% | 5,436 |
| Jun 11, 2025 | 24.70 | 24.75 | 24.70 | 24.74 | 24.55 | 0.32% | 2,570 |
| Jun 10, 2025 | 24.65 | 24.66 | 24.63 | 24.66 | 24.47 | 0.20% | 4,442 |
| Jun 9, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.42 | 0.17% | 138 |
| Jun 6, 2025 | 24.58 | 24.58 | 24.57 | 24.57 | 24.38 | -0.53% | 15,585 |
| Jun 5, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.51 | -0.24% | 158 |