Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.65
+0.01 (0.12%)
Feb 27, 2026, 4:00 PM EST - Market closed

ADFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20268.618.668.618.658.650.12%5,583
Feb 26, 20268.648.668.648.648.64-24,073
Feb 25, 20268.658.678.648.648.64-36,064
Feb 24, 20268.638.678.638.648.64-0.03%56,360
Feb 23, 20268.618.668.598.648.640.03%8,759
Feb 20, 20268.638.648.628.648.640.17%28,018
Feb 19, 20268.628.638.618.638.63-0.17%13,885
Feb 18, 20268.638.658.628.648.640.12%19,083
Feb 17, 20268.638.648.638.638.63-0.09%14,974
Feb 13, 20268.638.648.638.648.640.03%20,991
Feb 12, 20268.618.658.618.648.610.35%13,524
Feb 11, 20268.608.618.608.618.58-38,801
Feb 10, 20268.628.628.618.618.580.17%9,615
Feb 9, 20268.578.608.578.598.570.12%11,245
Feb 6, 20268.598.598.578.588.56-12,508
Feb 5, 20268.588.588.568.588.560.23%27,667
Feb 4, 20268.558.588.558.568.54-0.06%23,441
Feb 3, 20268.588.588.568.578.54-0.12%15,567
Feb 2, 20268.588.588.578.588.55-14,588
Jan 30, 20268.588.598.578.588.55-0.29%7,676
Jan 29, 20268.588.608.588.608.580.47%18,257
Jan 28, 20268.568.578.558.568.54-0.47%14,517
Jan 27, 20268.598.608.598.608.58-11,286
Jan 26, 20268.568.608.568.608.580.29%21,200
Jan 23, 20268.578.598.578.588.55-0.15%27,938
Jan 22, 20268.578.598.568.598.570.21%28,124
Jan 21, 20268.568.598.568.578.550.12%386,775
Jan 20, 20268.538.578.538.568.54-0.35%74,908
Jan 16, 20268.598.608.578.598.57-0.12%45,464
Jan 15, 20268.799.128.598.608.58-0.12%19,419
Jan 14, 20268.588.618.588.618.590.12%13,640
Jan 13, 20268.598.608.598.608.580.17%20,695
Jan 12, 20268.588.608.588.598.56-0.17%12,301
Jan 9, 20268.578.608.578.608.580.29%15,031
Jan 8, 20268.578.598.578.588.55-0.29%12,620
Jan 7, 20268.608.618.598.608.580.19%27,865
Jan 6, 20268.598.598.568.588.560.16%33,756
Jan 5, 20268.578.618.568.578.55-38,676
Jan 2, 20268.568.588.558.578.55-0.06%9,603
Dec 31, 20258.568.608.568.588.550.06%17,768
Dec 30, 20258.598.598.578.578.55-0.23%25,715
Dec 29, 20258.588.608.578.598.57-0.23%8,597
Dec 26, 20258.588.618.588.618.590.23%10,589
Dec 24, 20258.588.598.558.598.570.12%9,668
Dec 23, 20258.538.588.538.588.560.35%7,494
Dec 22, 20258.558.568.518.558.53-0.23%38,293
Dec 19, 20258.558.578.548.578.550.18%23,389
Dec 18, 20258.558.568.558.568.530.18%21,047
Dec 17, 20258.558.568.538.548.52-0.35%34,101
Dec 16, 20258.568.578.538.578.550.43%28,053
Dec 15, 20258.568.568.528.538.51-0.20%24,722
Dec 12, 20258.578.578.528.558.53-0.81%34,587
Dec 11, 20258.608.638.608.628.540.23%28,642
Dec 10, 20258.578.608.518.608.520.12%23,027
Dec 9, 20258.588.598.568.598.510.23%8,452
Dec 8, 20258.598.598.578.578.50-0.23%11,855
Dec 5, 20258.588.638.588.598.51-0.23%14,916
Dec 4, 20258.618.628.608.618.53-0.17%7,726
Dec 3, 20258.628.648.618.638.550.28%5,367
Dec 2, 20258.618.618.588.608.530.01%13,847
Dec 1, 20258.628.628.578.608.52-0.28%6,971
Nov 28, 20258.648.648.608.628.55-0.42%3,315
Nov 26, 20258.658.668.638.668.580.28%10,544
Nov 25, 20258.648.678.628.648.560.07%10,000
Nov 24, 20258.638.668.608.638.550.12%32,309
Nov 21, 20258.578.628.578.628.540.23%35,432
Nov 20, 20258.608.628.578.608.520.70%15,492
Nov 19, 20258.598.598.548.548.47-0.52%10,118
Nov 18, 20258.578.608.578.598.510.12%8,935
Nov 17, 20258.528.598.528.588.50-7,259
Nov 14, 20258.608.608.578.588.50-0.46%11,354
Nov 13, 20258.638.638.608.628.52-0.06%5,480
Nov 12, 20258.638.668.628.628.52-0.12%14,717
Nov 11, 20258.648.658.628.638.530.06%5,666
Nov 10, 20258.638.648.618.638.530.23%16,069
Nov 7, 20258.628.628.598.618.51-0.17%11,638
Nov 6, 20258.628.638.608.628.520.35%7,060
Nov 5, 20258.598.608.578.598.49-0.17%7,320
Nov 4, 20258.628.628.608.618.510.06%19,382
Nov 3, 20258.588.608.538.608.50-0.06%24,832
Oct 31, 20258.618.628.598.618.51-0.06%28,243
Oct 30, 20258.618.648.598.618.51-32,515
Oct 29, 20258.678.678.588.618.51-0.75%21,256
Oct 28, 20258.698.708.668.688.58-0.13%62,456
Oct 27, 20258.768.768.668.698.590.47%31,467
Oct 24, 20258.658.668.628.658.550.20%7,769
Oct 23, 20258.658.688.598.638.53-0.55%17,470
Oct 22, 20258.678.688.628.688.580.30%27,742
Oct 21, 20258.678.678.638.658.550.06%23,911
Oct 20, 20258.638.658.638.658.550.06%2,321
Oct 17, 20258.658.658.628.648.54-0.21%30,648
Oct 16, 20258.648.678.628.668.540.44%17,435
Oct 15, 20258.628.628.628.628.500.12%2,432
Oct 14, 20258.638.638.568.618.490.35%11,797
Oct 13, 20258.618.628.538.588.46-0.10%14,033
Oct 10, 20258.618.638.588.598.47-0.36%13,577
Oct 9, 20258.598.628.578.628.500.12%9,360
Oct 8, 20258.598.648.598.618.49-0.17%8,102
Oct 7, 20258.608.658.608.638.500.12%13,898
Oct 6, 20258.618.628.608.628.49-0.06%3,036