Anfield Dynamic Fixed Income ETF (ADFI)
8.47
+0.03
(+0.36%)
USD |
BATS |
May 07, 16:00
8.47
0.00 (0.00%)
After-Hours: 20:00
ADFI Price: 8.47 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 8.479 | 8.489 | 8.455 | 8.47 | 12508.00 |
May 06, 2024 | 8.39 | 8.46 | 8.39 | 8.44 | 12198.00 |
May 03, 2024 | 8.42 | 8.450 | 8.42 | 8.43 | 11909.00 |
May 02, 2024 | 8.37 | 8.39 | 8.37 | 8.385 | 15490.00 |
May 01, 2024 | 8.13 | 8.48 | 8.13 | 8.35 | 19393.00 |
Apr 30, 2024 | 8.36 | 8.37 | 8.34 | 8.35 | 43146.00 |
Apr 29, 2024 | 8.38 | 8.38 | 8.35 | 8.37 | 17727.00 |
Apr 26, 2024 | 8.38 | 8.39 | 8.34 | 8.38 | 29058.00 |
Apr 25, 2024 | 8.32 | 8.36 | 8.298 | 8.36 | 7434.00 |
Apr 24, 2024 | 8.36 | 8.37 | 8.34 | 8.37 | 18308.00 |
Apr 23, 2024 | 8.37 | 8.39 | 8.35 | 8.375 | 24517.00 |
Apr 22, 2024 | 8.36 | 8.36 | 8.320 | 8.355 | 13574.00 |
Apr 19, 2024 | 8.32 | 8.36 | 8.309 | 8.35 | 28796.00 |
Apr 18, 2024 | 8.332 | 8.40 | 8.32 | 8.34 | 26601.00 |
Apr 17, 2024 | 8.34 | 8.37 | 8.33 | 8.35 | 5132.00 |
Apr 16, 2024 | 8.339 | 8.40 | 8.333 | 8.34 | 61498.00 |
Apr 15, 2024 | 8.360 | 8.37 | 8.35 | 8.35 | 19144.00 |
Apr 12, 2024 | 8.39 | 8.42 | 8.39 | 8.394 | 18117.00 |
Apr 11, 2024 | 8.36 | 8.403 | 8.36 | 8.38 | 19541.00 |
Apr 10, 2024 | 8.40 | 8.40 | 8.38 | 8.38 | 5142.00 |
Apr 09, 2024 | 8.49 | 8.55 | 8.475 | 8.50 | 34827.00 |
Apr 08, 2024 | 8.440 | 8.49 | 8.44 | 8.475 | 7733.00 |
Apr 05, 2024 | 8.456 | 8.49 | 8.456 | 8.475 | 4733.00 |
Apr 04, 2024 | 8.472 | 8.51 | 8.47 | 8.50 | 13000.00 |
Apr 03, 2024 | 8.37 | 8.50 | 8.37 | 8.49 | 11515.00 |
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
9.003
Average
8.645
Median