Anfield Dynamic Fixed Income ETF (ADFI)
8.47
-0.01
(-0.12%)
USD |
BATS |
Jun 10, 16:00
8.47
0.00 (0.00%)
After-Hours: 16:53
ADFI Price : 8.47 for June 10, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 09, 2026 | 8.46 | 8.48 | 8.45 | 8.48 | 18751.00 |
| Jun 08, 2026 | 8.461 | 8.48 | 8.45 | 8.47 | 12759.00 |
| Jun 05, 2026 | 8.46 | 8.47 | 8.45 | 8.455 | 18121.00 |
| Jun 04, 2026 | 8.50 | 8.50 | 8.49 | 8.500 | 5460.00 |
| Jun 03, 2026 | 8.49 | 8.49 | 8.47 | 8.485 | 3432.00 |
| Jun 02, 2026 | 8.49 | 8.51 | 8.48 | 8.48 | 30060.00 |
| Jun 01, 2026 | 8.49 | 8.491 | 8.48 | 8.491 | 8195.00 |
| May 29, 2026 | 8.50 | 8.52 | 8.50 | 8.505 | 8365.00 |
| May 28, 2026 | 8.47 | 8.50 | 8.47 | 8.495 | 12511.00 |
| May 27, 2026 | 8.48 | 8.49 | 8.475 | 8.475 | 15063.00 |
| May 26, 2026 | 8.47 | 8.49 | 8.464 | 8.465 | 9041.00 |
| May 22, 2026 | 8.43 | 8.46 | 8.43 | 8.445 | 24294.00 |
| May 21, 2026 | 8.40 | 8.43 | 8.39 | 8.43 | 5352.00 |
| May 20, 2026 | 8.38 | 8.42 | 8.38 | 8.41 | 37373.00 |
| May 19, 2026 | 8.36 | 8.39 | 8.36 | 8.38 | 4463.00 |
| May 18, 2026 | 8.42 | 8.42 | 8.400 | 8.400 | 3870.00 |
| May 15, 2026 | 8.42 | 8.42 | 8.40 | 8.41 | 1810.00 |
| May 14, 2026 | 8.44 | 8.50 | 8.44 | 8.47 | 23797.00 |
| May 13, 2026 | 8.47 | 8.48 | 8.46 | 8.47 | 19642.00 |
| May 12, 2026 | 8.48 | 8.49 | 8.47 | 8.48 | 19874.00 |
| May 11, 2026 | 8.51 | 8.52 | 8.50 | 8.505 | 13095.00 |
| May 08, 2026 | 8.50 | 8.52 | 8.50 | 8.51 | 14713.00 |
| May 07, 2026 | 8.525 | 8.525 | 8.495 | 8.495 | 7844.00 |
| May 06, 2026 | 8.53 | 8.53 | 8.510 | 8.522 | 32754.00 |
| May 05, 2026 | 8.48 | 8.50 | 8.48 | 8.48 | 9372.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median