Skip to main content
Anfield Dynamic Fixed Income ETF (ADFI)
BATS: ADFI · Real-Time Price · USD
8.53
+0.01 (0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
8.53
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

ADFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.508.528.508.51--0.12%14,093
Apr 27, 20268.538.548.528.528.52-0.13%14,867
Apr 24, 20268.518.538.518.538.530.19%6,228
Apr 23, 20268.518.558.518.528.52-0.41%13,256
Apr 22, 20268.558.558.538.558.550.23%19,655
Apr 21, 20268.538.548.528.538.53-0.18%28,707
Apr 20, 20268.558.558.548.558.55-0.12%7,707
Apr 17, 20268.568.578.558.568.560.12%18,838
Apr 16, 20268.558.568.548.558.520.06%22,412
Apr 15, 20268.568.578.548.548.52-0.12%19,762
Apr 14, 20268.558.568.558.558.530.06%8,198
Apr 13, 20268.548.558.528.558.520.07%18,466
Apr 10, 20268.548.548.538.548.520.05%7,034
Apr 9, 20268.538.568.538.548.51-20,848
Apr 8, 20268.578.578.528.548.510.53%13,983
Apr 7, 20268.498.518.488.498.47-0.35%22,212
Apr 6, 20268.508.538.508.528.500.12%11,155
Apr 2, 20268.518.528.508.518.490.18%10,660
Apr 1, 20268.508.518.508.508.470.06%15,065
Mar 31, 20268.488.508.488.498.470.41%11,592
Mar 30, 20268.468.478.468.468.430.48%4,659
Mar 27, 20268.418.438.418.428.39-0.30%15,242
Mar 26, 20268.458.468.428.448.42-0.30%34,224
Mar 25, 20268.488.488.478.478.440.24%2,072
Mar 24, 20268.448.468.438.458.42-0.06%19,738
Mar 23, 20268.478.488.448.458.430.36%32,773
Mar 20, 20268.398.468.398.428.40-1.06%15,555
Mar 19, 20268.518.528.508.518.470.06%18,853
Mar 18, 20268.528.578.518.518.46-0.47%30,160
Mar 17, 20268.548.568.548.558.500.29%25,142
Mar 16, 20268.538.538.528.528.480.41%13,924
Mar 13, 20268.518.518.488.498.44-0.18%18,602
Mar 12, 20268.528.528.508.508.46-0.35%12,351
Mar 11, 20268.558.558.538.538.49-0.52%40,208
Mar 10, 20268.578.618.568.588.53-0.23%30,168
Mar 9, 20268.558.608.558.608.550.06%9,037
Mar 6, 20268.588.598.578.598.550.06%103,565
Mar 5, 20268.598.598.588.598.54-0.20%6,630
Mar 4, 20268.618.628.608.608.560.02%5,583
Mar 3, 20268.578.628.578.608.56-0.12%8,075
Mar 2, 20268.618.638.608.618.57-0.46%17,388
Feb 27, 20268.618.668.618.658.610.12%5,583
Feb 26, 20268.648.668.648.648.60-24,073
Feb 25, 20268.658.678.648.648.60-36,064
Feb 24, 20268.638.678.638.648.60-0.03%56,360
Feb 23, 20268.618.668.598.648.600.03%8,759
Feb 20, 20268.638.648.628.648.600.17%28,018
Feb 19, 20268.628.638.618.638.58-0.17%13,885
Feb 18, 20268.638.658.628.648.600.12%19,083
Feb 17, 20268.638.648.638.638.59-0.09%14,974
Feb 13, 20268.638.648.638.648.590.03%20,991
Feb 12, 20268.618.658.618.648.570.35%13,524
Feb 11, 20268.608.618.608.618.54-38,801
Feb 10, 20268.628.628.618.618.540.17%9,615
Feb 9, 20268.578.608.578.598.520.12%11,245
Feb 6, 20268.598.598.578.588.51-12,508
Feb 5, 20268.588.588.568.588.510.23%27,667
Feb 4, 20268.558.588.558.568.49-0.06%23,441
Feb 3, 20268.588.588.568.578.50-0.12%15,567
Feb 2, 20268.588.588.578.588.51-14,588
Jan 30, 20268.588.598.578.588.51-0.29%7,676
Jan 29, 20268.588.608.588.608.530.47%18,257
Jan 28, 20268.568.578.558.568.49-0.47%14,517
Jan 27, 20268.598.608.598.608.53-11,286
Jan 26, 20268.568.608.568.608.530.29%21,200
Jan 23, 20268.578.598.578.588.51-0.15%27,938
Jan 22, 20268.578.598.568.598.520.21%28,124
Jan 21, 20268.568.598.568.578.500.12%386,775
Jan 20, 20268.538.578.538.568.49-0.35%74,908
Jan 16, 20268.598.608.578.598.52-0.12%45,464
Jan 15, 20268.799.128.598.608.53-0.12%19,419
Jan 14, 20268.588.618.588.618.540.12%13,640
Jan 13, 20268.598.608.598.608.530.17%20,695
Jan 12, 20268.588.608.588.598.52-0.17%12,301
Jan 9, 20268.578.608.578.608.530.29%15,031
Jan 8, 20268.578.598.578.588.51-0.29%12,620
Jan 7, 20268.608.618.598.608.530.19%27,865
Jan 6, 20268.598.598.568.588.520.16%33,756
Jan 5, 20268.578.618.568.578.50-38,676
Jan 2, 20268.568.588.558.578.50-0.06%9,603
Dec 31, 20258.568.608.568.588.510.06%17,768
Dec 30, 20258.598.598.578.578.50-0.23%25,715
Dec 29, 20258.588.608.578.598.52-0.23%8,597
Dec 26, 20258.588.618.588.618.540.23%10,589
Dec 24, 20258.588.598.558.598.520.12%9,668
Dec 23, 20258.538.588.538.588.510.35%7,494
Dec 22, 20258.558.568.518.558.48-0.23%38,293
Dec 19, 20258.558.578.548.578.500.18%23,389
Dec 18, 20258.558.568.558.568.490.18%21,047
Dec 17, 20258.558.568.538.548.47-0.35%34,101
Dec 16, 20258.568.578.538.578.500.43%28,053
Dec 15, 20258.568.568.528.538.47-0.20%24,722
Dec 12, 20258.578.578.528.558.48-0.81%34,587
Dec 11, 20258.608.638.608.628.500.23%28,642
Dec 10, 20258.578.608.518.608.480.12%23,027
Dec 9, 20258.588.598.568.598.470.23%8,452
Dec 8, 20258.598.598.578.578.45-0.23%11,855
Dec 5, 20258.588.638.588.598.47-0.23%14,916
Dec 4, 20258.618.628.608.618.49-0.17%7,726
Dec 3, 20258.628.648.618.638.510.28%5,367