Anfield Dynamic Fixed Income ETF (ADFI)
8.49
+0.05
(+0.59%)
USD |
BATS |
Nov 22, 16:00
8.49
0.00 (0.00%)
After-Hours: 18:10
ADFI Price: 8.49 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 8.49 | 8.490 | 8.44 | 8.44 | 22134.00 |
| Nov 20, 2024 | 8.485 | 8.510 | 8.47 | 8.491 | 16007.00 |
| Nov 19, 2024 | 8.49 | 8.56 | 8.47 | 8.504 | 21214.00 |
| Nov 18, 2024 | 8.49 | 8.53 | 8.48 | 8.52 | 24116.00 |
| Nov 15, 2024 | 8.47 | 8.490 | 8.453 | 8.476 | 10199.00 |
| Nov 14, 2024 | 8.53 | 8.53 | 8.49 | 8.51 | 11837.00 |
| Nov 13, 2024 | 8.55 | 8.58 | 8.471 | 8.494 | 18566.00 |
| Nov 12, 2024 | 8.48 | 8.50 | 8.48 | 8.50 | 11821.00 |
| Nov 11, 2024 | 8.560 | 8.56 | 8.53 | 8.54 | 14075.00 |
| Nov 08, 2024 | 8.56 | 8.62 | 8.56 | 8.59 | 18366.00 |
| Nov 07, 2024 | 8.53 | 8.58 | 8.53 | 8.57 | 11622.00 |
| Nov 06, 2024 | 8.49 | 8.53 | 8.48 | 8.49 | 15703.00 |
| Nov 05, 2024 | 8.56 | 8.58 | 8.52 | 8.54 | 27771.00 |
| 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 | 19501.00 |
| 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 | 17937.00 |
| 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 | 29001.00 |
| Oct 18, 2024 | 8.614 | 8.65 | 8.60 | 8.63 | 17810.00 |
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
8.951
Average
8.62
Median
Jan 19 2023