Skip to main content
Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.49
+0.01 (0.12%)
At close: Dec 5, 2025, 4:00 PM EST
9.49
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

AFIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.469.499.469.479.47-0.09%4,376
Dec 4, 20259.479.499.469.489.48-0.12%88,142
Dec 3, 20259.449.499.449.499.490.32%47,627
Dec 2, 20259.509.509.469.469.46-0.11%47,431
Dec 1, 20259.479.489.459.479.47-0.21%84,280
Nov 28, 20259.469.589.429.499.490.11%15,113
Nov 26, 20259.439.489.439.489.480.11%77,602
Nov 25, 20259.489.489.449.479.470.21%56,592
Nov 24, 20259.459.489.439.459.450.11%108,854
Nov 21, 20259.509.509.439.449.440.21%92,338
Nov 20, 20259.459.469.429.429.42-315,639
Nov 19, 20259.409.459.409.429.42-69,835
Nov 18, 20259.449.459.419.429.420.11%102,950
Nov 17, 20259.469.469.409.419.41-0.11%53,683
Nov 14, 20259.509.509.429.429.42-0.26%196,451
Nov 13, 20259.469.479.449.459.43-0.16%955,399
Nov 12, 20259.449.499.439.469.45-1,014,592
Nov 11, 20259.449.499.449.469.45-0.21%779,492
Nov 10, 20259.489.489.459.489.470.37%382,918
Nov 7, 20259.499.499.439.459.430.05%257,175
Nov 6, 20259.439.569.419.449.43-0.11%1,199,318
Nov 5, 20259.489.489.419.459.440.21%192,748
Nov 4, 20259.379.459.379.439.420.02%80,267
Nov 3, 20259.419.449.419.439.42-0.10%45,558
Oct 31, 20259.429.459.419.449.43-0.03%44,703
Oct 30, 20259.429.469.419.449.43-0.11%245,731
Oct 29, 20259.419.459.389.459.440.43%3,063,484
Oct 28, 20259.409.459.409.419.40-0.21%16,661
Oct 27, 20259.429.459.429.439.42-0.21%22,093
Oct 24, 20259.409.459.409.459.440.11%28,807
Oct 23, 20259.439.449.429.449.430.21%18,934
Oct 22, 20259.439.439.409.429.410.21%14,056
Oct 21, 20259.419.439.389.409.39-0.32%33,012
Oct 20, 20259.399.439.399.439.420.03%27,221
Oct 17, 20259.399.439.399.439.420.39%27,398
Oct 16, 20259.369.439.369.399.36-0.32%17,585
Oct 15, 20259.439.439.399.429.390.21%19,506
Oct 14, 20259.429.449.399.409.370.21%40,560
Oct 13, 20259.369.409.369.389.350.21%35,245
Oct 10, 20259.379.419.359.369.33-0.11%44,325
Oct 9, 20259.399.429.379.379.34-0.64%39,960
Oct 8, 20259.419.439.389.439.40-28,512
Oct 7, 20259.399.439.389.439.400.21%58,556
Oct 6, 20259.479.479.389.419.38-31,953
Oct 3, 20259.419.439.389.419.38-51,145
Oct 2, 20259.409.439.369.419.38-0.11%48,221
Oct 1, 20259.409.429.369.429.390.32%29,629
Sep 30, 20259.389.429.359.399.36-0.11%14,694
Sep 29, 20259.449.449.369.409.37-25,647
Sep 26, 20259.359.439.359.409.370.21%44,051
Sep 25, 20259.369.399.359.389.350.20%41,274
Sep 24, 20259.389.409.359.369.33-0.31%8,830
Sep 23, 20259.379.429.369.399.360.11%39,773
Sep 22, 20259.369.419.369.389.35-0.13%46,901
Sep 19, 20259.399.419.369.399.36-0.07%28,280
Sep 18, 20259.399.429.369.409.37-0.01%36,577
Sep 17, 20259.439.439.339.409.37-0.21%56,722
Sep 16, 20259.409.469.399.429.370.11%104,995
Sep 15, 20259.399.459.399.419.360.05%37,621
Sep 12, 20259.419.459.379.419.350.05%66,524
Sep 11, 20259.409.459.399.409.350.05%19,504
Sep 10, 20259.389.419.389.409.34-0.12%35,324
Sep 9, 20259.389.419.379.419.36-0.04%48,706
Sep 8, 20259.409.449.389.419.360.11%30,715
Sep 5, 20259.409.439.379.409.35-0.01%8,405
Sep 4, 20259.399.419.379.409.350.33%62,007
Sep 3, 20259.369.419.349.379.32-65,931
Sep 2, 20259.359.399.329.379.320.05%948,865
Aug 29, 20259.379.389.359.379.31-14,841
Aug 28, 20259.379.399.369.379.310.16%8,335
Aug 27, 20259.339.409.339.359.30-0.14%74,604
Aug 26, 20259.359.419.359.369.310.03%89,682
Aug 25, 20259.379.389.359.369.31-0.29%18,931
Aug 22, 20259.369.399.359.399.340.18%90,067
Aug 21, 20259.369.389.369.379.320.05%392,624
Aug 20, 20259.369.399.359.379.310.21%517,605
Aug 19, 20259.369.369.349.359.29-0.11%529,165
Aug 18, 20259.369.369.359.369.30-0.11%69,699
Aug 15, 20259.349.379.349.379.31-0.13%12,417
Aug 14, 20259.369.389.369.389.320.07%26,141
Aug 13, 20259.389.399.369.379.310.21%39,461
Aug 12, 20259.369.389.359.359.29-0.16%57,021
Aug 11, 20259.369.379.359.379.30-0.05%71,693
Aug 8, 20259.379.409.379.379.310.03%96,415
Aug 7, 20259.379.379.359.379.31-0.03%34,272
Aug 6, 20259.349.379.349.379.31-20,058
Aug 5, 20259.399.399.359.379.310.05%26,019
Aug 4, 20259.359.379.359.379.300.24%12,688
Aug 1, 20259.349.359.339.349.280.09%8,412
Jul 31, 20259.339.349.329.349.27-0.11%6,423
Jul 30, 20259.349.449.339.359.28-13,446
Jul 29, 20259.359.369.339.359.28-0.05%14,897
Jul 28, 20259.359.359.339.359.290.16%17,963
Jul 25, 20259.349.349.329.349.270.05%8,728
Jul 24, 20259.369.369.329.339.27-16,729
Jul 23, 20259.339.399.299.339.27-14,304
Jul 22, 20259.359.359.329.339.270.05%24,166
Jul 21, 20259.319.339.319.339.260.16%29,706
Jul 18, 20259.339.339.309.319.25-0.27%43,798
Jul 17, 20259.329.349.319.349.260.05%12,732