Skip to main content
Anfield Universal Fixed Income ETF (AFIF)
BATS: AFIF · Real-Time Price · USD
9.33
-0.07 (-0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
9.33
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AFIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.359.439.319.40--75,719
Apr 27, 20269.369.469.319.409.400.16%55,566
Apr 24, 20269.359.409.359.399.390.05%36,769
Apr 23, 20269.429.429.369.389.38-0.16%90,983
Apr 22, 20269.369.409.369.409.400.05%41,642
Apr 21, 20269.399.409.389.399.390.11%31,143
Apr 20, 20269.399.409.389.389.38-0.05%66,402
Apr 17, 20269.399.409.389.399.39-0.16%99,830
Apr 16, 20269.419.429.399.409.37-0.05%261,731
Apr 15, 20269.409.419.409.419.37-0.11%73,989
Apr 14, 20269.379.429.379.429.380.16%83,900
Apr 13, 20269.389.409.389.409.370.11%31,573
Apr 10, 20269.439.439.389.399.36-19,971
Apr 9, 20269.379.409.359.399.360.16%27,321
Apr 8, 20269.349.399.349.389.340.19%29,383
Apr 7, 20269.359.369.349.369.330.29%55,194
Apr 6, 20269.329.359.329.339.30-0.11%94,747
Apr 2, 20269.339.359.319.349.31-0.11%68,667
Apr 1, 20269.339.359.329.359.320.38%28,807
Mar 31, 20269.299.339.299.329.290.27%40,415
Mar 30, 20269.299.309.289.299.26-60,631
Mar 27, 20269.279.309.279.299.26-0.16%77,050
Mar 26, 20269.339.339.289.319.28-0.32%122,082
Mar 25, 20269.329.349.329.349.300.32%45,396
Mar 24, 20269.339.339.299.319.28-0.21%152,937
Mar 23, 20269.349.349.319.339.290.48%60,868
Mar 20, 20269.369.369.269.289.25-1.17%116,517
Mar 19, 20269.379.399.369.399.32-104,897
Mar 18, 20269.409.409.379.399.32-0.21%67,129
Mar 17, 20269.369.429.369.419.340.32%114,237
Mar 16, 20269.379.399.369.389.310.16%1,113,434
Mar 13, 20269.389.399.379.379.30-0.16%106,255
Mar 12, 20269.399.409.379.389.31-0.21%33,623
Mar 11, 20269.399.419.399.409.33-0.21%62,319
Mar 10, 20269.429.439.409.429.35-78,982
Mar 9, 20269.399.429.379.429.350.05%28,205
Mar 6, 20269.419.439.419.429.35-0.11%108,243
Mar 5, 20269.419.439.419.439.36-0.05%86,833
Mar 4, 20269.439.439.409.439.36-0.11%118,910
Mar 3, 20269.429.449.419.449.37-24,889
Mar 2, 20269.439.459.439.449.37-0.26%45,431
Feb 27, 20269.469.479.469.479.40-49,487
Feb 26, 20269.509.509.459.479.400.16%25,741
Feb 25, 20269.529.529.459.459.38-136,422
Feb 24, 20269.459.479.459.459.38-0.16%75,140
Feb 23, 20269.459.479.439.479.400.11%161,878
Feb 20, 20269.469.469.459.469.39-0.05%64,291
Feb 19, 20269.469.519.469.469.39-0.11%235,706
Feb 18, 20269.449.479.449.479.400.14%135,551
Feb 17, 20269.459.469.459.469.39-0.03%159,635
Feb 13, 20269.469.469.459.469.39-0.11%9,846
Feb 12, 20269.479.489.469.479.380.05%140,373
Feb 11, 20269.479.479.469.479.38-51,919
Feb 10, 20269.469.489.459.479.38-363,182
Feb 9, 20269.449.479.449.479.380.16%377,615
Feb 6, 20269.439.469.439.459.36-0.07%97,082
Feb 5, 20269.459.469.439.469.370.13%57,972
Feb 4, 20269.449.459.439.459.36-43,998
Feb 3, 20269.439.459.429.459.360.11%284,576
Feb 2, 20269.449.459.439.449.35-36,820
Jan 30, 20269.459.459.439.449.35-0.16%62,959
Jan 29, 20269.449.459.429.459.360.05%47,349
Jan 28, 20269.439.459.429.459.360.05%229,354
Jan 27, 20269.419.459.419.449.350.03%37,330
Jan 26, 20269.459.459.439.449.350.07%1,865,485
Jan 23, 20269.429.449.419.439.34-0.11%22,269
Jan 22, 20269.439.449.399.449.35-0.18%73,271
Jan 21, 20269.499.499.429.469.350.20%88,793
Jan 20, 20269.429.459.429.449.33-0.18%59,949
Jan 16, 20269.479.479.449.469.350.13%23,064
Jan 15, 20269.489.499.449.449.33-0.02%97,470
Jan 14, 20269.439.469.439.459.34-0.05%19,493
Jan 13, 20269.449.459.439.459.340.03%52,694
Jan 12, 20269.459.459.439.459.34-72,070
Jan 9, 20269.449.459.439.459.340.07%52,526
Jan 8, 20269.419.459.419.449.33-55,560
Jan 7, 20269.419.459.419.449.330.03%150,528
Jan 6, 20269.439.449.419.449.330.18%67,748
Jan 5, 20269.409.439.409.429.310.16%103,475
Jan 2, 20269.449.449.399.419.30-0.05%46,833
Dec 31, 20259.439.439.389.419.30-0.11%55,117
Dec 30, 20259.429.439.419.429.31-82,861
Dec 29, 20259.399.429.399.429.310.08%20,941
Dec 26, 20259.399.429.399.419.300.02%8,408
Dec 24, 20259.379.419.379.419.300.05%41,046
Dec 23, 20259.409.429.389.419.300.09%138,081
Dec 22, 20259.389.409.379.409.290.29%73,835
Dec 19, 20259.359.409.359.379.26-0.11%60,527
Dec 18, 20259.389.409.389.389.270.11%50,006
Dec 17, 20259.399.399.369.379.26-0.11%116,994
Dec 16, 20259.419.419.379.389.27-0.11%44,030
Dec 15, 20259.399.409.389.399.280.11%77,180
Dec 12, 20259.389.389.369.389.27-1.16%21,384
Dec 11, 20259.499.499.479.499.27-44,450
Dec 10, 20259.479.519.479.499.270.11%122,198
Dec 9, 20259.519.519.469.489.260.05%93,706
Dec 8, 20259.479.489.469.489.26-0.16%22,440
Dec 5, 20259.489.499.479.499.270.12%89,071
Dec 4, 20259.479.499.469.489.26-0.12%88,142
Dec 3, 20259.449.499.449.499.270.32%47,627