Skip to main content
Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.42
-0.01 (-0.11%)
Mar 6, 2026, 12:38 PM EST - Market open

AFIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.419.429.419.42--0.05%18,474
Mar 5, 20269.419.439.419.439.43-0.05%86,833
Mar 4, 20269.439.439.409.439.43-0.11%118,910
Mar 3, 20269.429.449.419.449.44-24,889
Mar 2, 20269.439.459.439.449.44-0.26%45,431
Feb 27, 20269.469.479.469.479.47-49,487
Feb 26, 20269.509.509.459.479.470.16%25,741
Feb 25, 20269.529.529.459.459.45-136,422
Feb 24, 20269.459.479.459.459.45-0.16%75,140
Feb 23, 20269.459.479.439.479.470.11%161,878
Feb 20, 20269.469.469.459.469.46-0.05%64,291
Feb 19, 20269.469.519.469.469.46-0.11%235,706
Feb 18, 20269.449.479.449.479.470.14%135,551
Feb 17, 20269.459.469.459.469.46-0.03%159,635
Feb 13, 20269.469.469.459.469.46-0.11%9,846
Feb 12, 20269.479.489.469.479.450.05%140,373
Feb 11, 20269.479.479.469.479.44-51,919
Feb 10, 20269.469.489.459.479.44-363,182
Feb 9, 20269.449.479.449.479.440.16%377,615
Feb 6, 20269.439.469.439.459.43-0.07%97,082
Feb 5, 20269.459.469.439.469.440.13%57,972
Feb 4, 20269.449.459.439.459.42-43,998
Feb 3, 20269.439.459.429.459.420.11%284,576
Feb 2, 20269.449.459.439.449.41-36,820
Jan 30, 20269.459.459.439.449.41-0.16%62,959
Jan 29, 20269.449.459.429.459.430.05%47,349
Jan 28, 20269.439.459.429.459.420.05%229,354
Jan 27, 20269.419.459.419.449.420.03%37,330
Jan 26, 20269.459.459.439.449.420.07%1,865,485
Jan 23, 20269.429.449.419.439.41-0.11%22,269
Jan 22, 20269.439.449.399.449.42-0.18%73,271
Jan 21, 20269.499.499.429.469.410.20%88,793
Jan 20, 20269.429.459.429.449.40-0.18%59,949
Jan 16, 20269.479.479.449.469.410.13%23,064
Jan 15, 20269.489.499.449.449.40-0.02%97,470
Jan 14, 20269.439.469.439.459.40-0.05%19,493
Jan 13, 20269.449.459.439.459.410.03%52,694
Jan 12, 20269.459.459.439.459.40-72,070
Jan 9, 20269.449.459.439.459.400.07%52,526
Jan 8, 20269.419.459.419.449.40-55,560
Jan 7, 20269.419.459.419.449.400.03%150,528
Jan 6, 20269.439.449.419.449.390.18%67,748
Jan 5, 20269.409.439.409.429.380.16%103,475
Jan 2, 20269.449.449.399.419.36-0.05%46,833
Dec 31, 20259.439.439.389.419.37-0.11%55,117
Dec 30, 20259.429.439.419.429.38-82,861
Dec 29, 20259.399.429.399.429.380.08%20,941
Dec 26, 20259.399.429.399.419.370.02%8,408
Dec 24, 20259.379.419.379.419.370.05%41,046
Dec 23, 20259.409.429.389.419.360.09%138,081
Dec 22, 20259.389.409.379.409.350.29%73,835
Dec 19, 20259.359.409.359.379.33-0.11%60,527
Dec 18, 20259.389.409.389.389.340.11%50,006
Dec 17, 20259.399.399.369.379.33-0.11%116,994
Dec 16, 20259.419.419.379.389.34-0.11%44,030
Dec 15, 20259.399.409.389.399.350.11%77,180
Dec 12, 20259.389.389.369.389.34-1.16%21,384
Dec 11, 20259.499.499.479.499.34-44,450
Dec 10, 20259.479.519.479.499.340.11%122,198
Dec 9, 20259.519.519.469.489.330.05%93,706
Dec 8, 20259.479.489.469.489.32-0.16%22,440
Dec 5, 20259.489.499.479.499.340.12%89,071
Dec 4, 20259.479.499.469.489.33-0.12%88,142
Dec 3, 20259.449.499.449.499.340.32%47,627
Dec 2, 20259.509.509.469.469.31-0.11%47,431
Dec 1, 20259.479.489.459.479.32-0.21%84,280
Nov 28, 20259.469.589.429.499.340.11%15,113
Nov 26, 20259.439.489.439.489.330.11%77,602
Nov 25, 20259.489.489.449.479.320.21%56,592
Nov 24, 20259.459.489.439.459.300.11%108,854
Nov 21, 20259.509.509.439.449.290.21%92,338
Nov 20, 20259.459.469.429.429.27-315,639
Nov 19, 20259.409.459.409.429.27-69,835
Nov 18, 20259.449.459.419.429.270.11%102,950
Nov 17, 20259.469.469.409.419.26-0.11%53,683
Nov 14, 20259.509.509.429.429.27-0.26%196,451
Nov 13, 20259.469.479.449.459.28-0.16%955,399
Nov 12, 20259.449.499.439.469.30-1,014,592
Nov 11, 20259.449.499.449.469.30-0.21%779,492
Nov 10, 20259.489.489.459.489.320.37%382,918
Nov 7, 20259.499.499.439.459.280.05%257,175
Nov 6, 20259.439.569.419.449.28-0.11%1,199,318
Nov 5, 20259.489.489.419.459.290.21%192,748
Nov 4, 20259.379.459.379.439.270.02%80,267
Nov 3, 20259.419.449.419.439.27-0.10%45,558
Oct 31, 20259.429.459.419.449.28-0.03%44,703
Oct 30, 20259.429.469.419.449.28-0.11%245,731
Oct 29, 20259.419.459.389.459.290.43%3,063,484
Oct 28, 20259.409.459.409.419.25-0.21%16,661
Oct 27, 20259.429.459.429.439.27-0.21%22,093
Oct 24, 20259.409.459.409.459.290.11%28,807
Oct 23, 20259.439.449.429.449.280.21%18,934
Oct 22, 20259.439.439.409.429.260.21%14,056
Oct 21, 20259.419.439.389.409.24-0.32%33,012
Oct 20, 20259.399.439.399.439.270.03%27,221
Oct 17, 20259.399.439.399.439.270.39%27,398
Oct 16, 20259.369.439.369.399.21-0.32%17,585
Oct 15, 20259.439.439.399.429.240.21%19,506
Oct 14, 20259.429.449.399.409.220.21%40,560
Oct 13, 20259.369.409.369.389.200.21%35,245