Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.59
-0.02 (-0.23%)
At close: Dec 5, 2025, 4:00 PM EST
8.59
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ADFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.588.638.588.598.59-0.23%14,916
Dec 4, 20258.618.628.608.618.61-0.17%7,726
Dec 3, 20258.628.648.618.638.630.28%5,367
Dec 2, 20258.618.618.588.608.600.01%13,847
Dec 1, 20258.628.628.578.608.60-0.28%6,971
Nov 28, 20258.648.648.608.628.62-0.42%3,315
Nov 26, 20258.658.668.638.668.660.28%10,544
Nov 25, 20258.648.678.628.648.640.07%10,000
Nov 24, 20258.638.668.608.638.630.12%32,309
Nov 21, 20258.578.628.578.628.620.23%35,432
Nov 20, 20258.608.628.578.608.600.70%15,492
Nov 19, 20258.598.598.548.548.54-0.52%10,118
Nov 18, 20258.578.608.578.598.590.12%8,935
Nov 17, 20258.528.598.528.588.57-7,259
Nov 14, 20258.608.608.578.588.58-0.46%11,354
Nov 13, 20258.638.638.608.628.59-0.06%5,480
Nov 12, 20258.638.668.628.628.60-0.12%14,717
Nov 11, 20258.648.658.628.638.610.06%5,666
Nov 10, 20258.638.648.618.638.600.23%16,069
Nov 7, 20258.628.628.598.618.58-0.17%11,638
Nov 6, 20258.628.638.608.628.600.35%7,060
Nov 5, 20258.598.608.578.598.57-0.17%7,320
Nov 4, 20258.628.628.608.618.580.06%19,382
Nov 3, 20258.588.608.538.608.58-0.06%24,832
Oct 31, 20258.618.628.598.618.58-0.06%28,243
Oct 30, 20258.618.648.598.618.59-32,515
Oct 29, 20258.678.678.588.618.59-0.75%21,256
Oct 28, 20258.698.708.668.688.65-0.13%62,456
Oct 27, 20258.768.768.668.698.660.47%31,467
Oct 24, 20258.658.668.628.658.620.20%7,769
Oct 23, 20258.658.688.598.638.60-0.55%17,470
Oct 22, 20258.678.688.628.688.650.30%27,742
Oct 21, 20258.678.678.638.658.630.06%23,911
Oct 20, 20258.638.658.638.658.620.06%2,321
Oct 17, 20258.658.658.628.648.62-0.21%30,648
Oct 16, 20258.648.678.628.668.610.44%17,435
Oct 15, 20258.628.628.628.628.570.12%2,432
Oct 14, 20258.638.638.568.618.560.35%11,797
Oct 13, 20258.618.628.538.588.53-0.10%14,033
Oct 10, 20258.618.638.588.598.54-0.36%13,577
Oct 9, 20258.598.628.578.628.570.12%9,360
Oct 8, 20258.598.648.598.618.56-0.17%8,102
Oct 7, 20258.608.658.608.638.580.12%13,898
Oct 6, 20258.618.628.608.628.57-0.06%3,036
Oct 3, 20258.598.628.568.628.57-0.06%12,586
Oct 2, 20258.598.638.588.638.580.23%47,079
Oct 1, 20258.588.628.588.618.560.06%10,328
Sep 30, 20258.608.658.578.608.550.10%6,672
Sep 29, 20258.588.608.568.598.550.13%2,846
Sep 26, 20258.578.638.558.588.53-0.23%11,603
Sep 25, 20258.578.618.558.608.55-0.23%29,982
Sep 24, 20258.628.658.598.628.57-13,550
Sep 23, 20258.638.668.608.628.57-13,233
Sep 22, 20258.588.628.568.628.57-8,721
Sep 19, 20258.598.628.578.628.570.47%14,198
Sep 18, 20258.588.638.588.588.53-0.23%30,715
Sep 17, 20258.638.658.608.608.55-0.92%17,682
Sep 16, 20258.648.688.638.688.610.46%16,242
Sep 15, 20258.648.678.628.648.570.35%74,476
Sep 12, 20258.628.648.558.618.54-0.50%165,270
Sep 11, 20258.648.698.608.658.590.22%36,117
Sep 10, 20258.628.688.628.638.570.42%15,072
Sep 9, 20258.658.658.608.608.53-0.31%17,526
Sep 8, 20258.628.658.608.638.56-0.17%7,380
Sep 5, 20258.628.678.618.648.570.23%19,186
Sep 4, 20258.578.628.548.628.550.35%27,414
Sep 3, 20258.538.608.478.598.520.76%27,575
Sep 2, 20258.508.538.508.538.46-0.18%1,878
Aug 29, 20258.538.598.518.548.47-9,719
Aug 28, 20258.538.568.538.548.47-0.35%9,104
Aug 27, 20258.528.588.528.578.500.23%14,052
Aug 26, 20258.528.578.528.558.480.29%9,631
Aug 25, 20258.528.558.518.538.46-0.25%16,021
Aug 22, 20258.538.588.538.558.480.78%13,864
Aug 21, 20258.508.508.428.488.41-0.35%19,121
Aug 20, 20258.528.528.478.518.440.06%15,792
Aug 19, 20258.498.528.488.518.440.12%32,431
Aug 18, 20258.498.518.498.508.43-0.34%8,298
Aug 15, 20258.548.548.508.528.46-0.30%8,633
Aug 14, 20258.568.568.538.558.46-0.23%2,897
Aug 13, 20258.578.588.568.578.480.71%6,802
Aug 12, 20258.528.548.488.518.42-0.35%10,514
Aug 11, 20258.548.558.498.548.45-0.23%17,515
Aug 8, 20258.538.578.518.568.47-0.35%8,038
Aug 7, 20258.558.598.538.598.50-0.12%14,373
Aug 6, 20258.548.608.528.608.510.70%10,536
Aug 5, 20258.548.558.528.548.45-0.29%17,273
Aug 4, 20258.538.618.538.578.480.23%17,582
Aug 1, 20258.528.608.498.558.460.52%21,994
Jul 31, 20258.518.538.498.508.410.01%9,325
Jul 30, 20258.488.518.458.508.41-0.06%45,771
Jul 29, 20258.468.528.468.518.420.47%7,243
Jul 28, 20258.468.498.448.478.38-0.12%12,853
Jul 25, 20258.318.538.318.488.390.18%19,261
Jul 24, 20258.498.538.428.468.37-0.35%13,037
Jul 23, 20258.508.518.468.498.40-0.06%13,885
Jul 22, 20258.478.518.478.508.410.24%13,373
Jul 21, 20258.478.548.468.488.390.24%15,909
Jul 18, 20258.438.468.408.468.37-0.01%23,963
Jul 17, 20258.418.478.408.468.35-0.49%14,062