Anfield Dynamic Fixed Income ETF (ADFI)
8.55
+0.05
(+0.59%)
USD |
BATS |
Nov 04, 16:00
ADFI Price: 8.55 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 8.53 | 8.56 | 8.52 | 8.55 | 19874.00 |
| Nov 01, 2024 | 8.51 | 8.55 | 8.49 | 8.50 | 20812.00 |
| Oct 31, 2024 | 8.496 | 8.61 | 8.496 | 8.58 | 19500.00 |
| Oct 30, 2024 | 8.55 | 8.60 | 8.55 | 8.58 | 17250.00 |
| Oct 29, 2024 | 8.500 | 8.56 | 8.50 | 8.552 | 10140.00 |
| Oct 28, 2024 | 8.55 | 8.60 | 8.52 | 8.60 | 14977.00 |
| Oct 25, 2024 | 8.580 | 8.580 | 8.511 | 8.56 | 17932.00 |
| Oct 24, 2024 | 8.555 | 8.58 | 8.55 | 8.58 | 7234.00 |
| Oct 23, 2024 | 8.55 | 8.60 | 8.52 | 8.55 | 11164.00 |
| Oct 22, 2024 | 8.59 | 8.59 | 8.56 | 8.58 | 9205.00 |
| Oct 21, 2024 | 8.62 | 8.63 | 8.56 | 8.60 | 29000.00 |
| Oct 18, 2024 | 8.614 | 8.65 | 8.60 | 8.63 | 17810.00 |
| Oct 17, 2024 | 8.62 | 8.64 | 8.61 | 8.64 | 25247.00 |
| Oct 16, 2024 | 8.66 | 8.71 | 8.66 | 8.70 | 7695.00 |
| Oct 15, 2024 | 8.650 | 8.68 | 8.650 | 8.665 | 13288.00 |
| Oct 14, 2024 | 8.62 | 8.635 | 8.57 | 8.635 | 13864.00 |
| Oct 11, 2024 | 8.64 | 8.66 | 8.63 | 8.64 | 30614.00 |
| Oct 10, 2024 | 8.63 | 8.68 | 8.61 | 8.65 | 16075.00 |
| Oct 09, 2024 | 8.65 | 8.69 | 8.61 | 8.69 | 18719.00 |
| Oct 08, 2024 | 8.66 | 8.68 | 8.640 | 8.68 | 12285.00 |
| Oct 07, 2024 | 8.64 | 8.68 | 8.64 | 8.65 | 8958.00 |
| Oct 04, 2024 | 8.71 | 8.73 | 8.65 | 8.66 | 12781.00 |
| Oct 03, 2024 | 9.30 | 9.30 | 8.72 | 8.77 | 28543.00 |
| Oct 02, 2024 | 8.77 | 8.77 | 8.76 | 8.76 | 22211.00 |
| Oct 01, 2024 | 8.80 | 8.82 | 8.792 | 8.793 | 3016.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
8.045
Minimum
Oct 19 2023
10.06
Maximum
Sep 02 2020
8.957
Average
8.63
Median
Jul 31 2024