Anfield Dynamic Fixed Income ETF (ADFI) Chart & Stock Price History $8.51 +0.04 (+0.47%) (As of 11/14/2024 ET) Add Compare Share Share Chart Stock AnalysisChartDividendHoldingsOwnership Anfield Dynamic Fixed Income ETF Stock Price Performance5 Day Performance-0.93%1 Month Performance-1.56%3 Month Performance-2.07%6 Month Performance-1.05%Year-To-Date Performance-1.20%1 Year Performance+3.28% Receive ADFI Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Anfield Dynamic Fixed Income ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your financial future. Click here to discover our #1 crypto pick before it's too late ADFI Stock Chart for Friday, November, 15, 2024 ADFI Chart by TradingView Anfield Dynamic Fixed Income ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/14/2024$8.49$8.49-0.05%$8.52$8.4911,837 shs$28.44 million11/13/2024$8.50$8.49-0.07%$8.58$8.4718,566 shs$28.46 million11/12/2024$8.54$8.50-0.47%$8.50$8.4811,820 shs$28.48 million11/11/2024$8.59$8.54-0.58%$8.56$8.5314,074 shs$28.61 million11/08/2024$8.53$8.57+0.47%$8.60$8.5618,365 shs$28.71 million11/07/2024$8.51$8.53+0.29%$8.58$8.5311,622 shs$28.58 million Get the Latest News and Ratings for ADFI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Anfield Dynamic Fixed Income ETF and its competitors with MarketBeat's FREE daily newsletter. 11/06/2024$8.56$8.51-0.64%$8.53$8.4815,603 shs$28.49 million11/05/2024$8.50$8.56+0.71%$8.58$8.5227,771 shs$28.68 million11/04/2024$8.50$8.50$8.55$8.4920,812 shs$28.48 million11/01/2024$8.56$8.50-0.64%$8.55$8.4920,812 shs$28.48 million10/31/2024$8.58$8.56-0.29%$8.61$8.5019,500 shs$28.66 million10/30/2024$8.55$8.58+0.33%$8.60$8.5517,250 shs$28.74 million10/29/2024$8.59$8.55-0.44%$8.56$8.5010,140 shs$28.65 million10/28/2024$8.56$8.59+0.35%$8.60$8.5214,977 shs$28.78 million10/25/2024$8.56$8.53-0.35%$8.58$8.5117,932 shs$28.58 million10/24/2024$8.57$8.56-0.12%$8.58$8.557,233 shs$28.68 million10/23/2024$8.56$8.57+0.12%$8.60$8.5511,164 shs$28.71 million10/22/2024$8.59$8.56-0.35%$8.59$8.569,205 shs$28.68 million10/21/2024$8.63$8.59-0.46%$8.61$8.5629,000 shs$28.78 million10/18/2024$8.61$8.62+0.06%$8.65$8.6017,809 shs$28.86 million10/17/2024$8.68$8.61-0.81%$8.64$8.6125,247 shs$28.84 million10/16/2024$8.65$8.68+0.40%$8.71$8.667,694 shs$29.08 million10/15/2024$8.62$8.65+0.29%$8.68$8.6513,288 shs$28.96 million10/14/2024$8.64$8.62-0.23%$8.64$8.5713,864 shs$28.88 million10/11/2024$8.65$8.64-0.12%$8.66$8.6330,614 shs$28.94 million10/10/2024$8.64$8.65+0.12%$8.68$8.6116,075 shs$28.98 million10/09/2024$8.65$8.64-0.12%$8.69$8.6218,719 shs$28.94 million10/08/2024$8.68$8.65-0.35%$8.68$8.6412,285 shs$28.98 million10/07/2024$8.66$8.68+0.23%$8.68$8.648,958 shs$29.08 million10/04/2024$8.75$8.66-1.03%$8.73$8.6512,781 shs$29.01 million10/03/2024$8.76$8.75-0.11%$8.83$8.7428,543 shs$29.31 million10/02/2024$8.82$8.76-0.68%$8.77$8.7622,211 shs$29.35 million10/01/2024$8.76$8.82+0.74%$8.83$8.793,016 shs$29.55 million09/30/2024$8.79$8.76-0.34%$8.79$8.765,180 shs$29.33 million09/27/2024$8.77$8.79+0.17%$8.80$8.7725,169 shs$29.43 million09/26/2024$8.76$8.77+0.11%$8.77$8.767,054 shs$29.38 million09/25/2024$8.81$8.76-0.51%$8.78$8.762,265 shs$29.35 million09/24/2024$8.81$8.81-0.06%$8.81$8.777,254 shs$29.50 million09/23/2024$8.81$8.81$8.81$8.7712,406 shs$29.51 million09/20/2024$8.82$8.81-0.11%$8.82$8.7814,768 shs$29.51 millionI was wrong. Dead wrong. (Ad)I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we are, a quarter of a century later, almost to the exact day, and it’s happening again. Here’s the full story for you.09/19/2024$8.81$8.82+0.11%$8.82$8.7910,811 shs$29.55 million09/18/2024$8.86$8.81-0.56%$8.84$8.815,723 shs$29.51 million09/17/2024$8.86$8.86$8.86$8.8312,709 shs$29.68 million09/16/2024$8.84$8.86+0.28%$8.86$8.8310,982 shs$29.68 million09/13/2024$8.79$8.84+0.51%$8.85$8.8216,421 shs$29.60 million09/12/2024$8.80$8.79-0.11%$8.82$8.799,345 shs$29.45 million09/11/2024$8.82$8.80-0.23%$8.81$8.7913,417 shs$29.48 million09/10/2024$8.80$8.82+0.23%$8.83$8.7212,642 shs$29.55 million09/09/2024$8.78$8.80+0.23%$8.81$8.778,570 shs$29.48 million09/06/2024$8.75$8.78+0.29%$8.79$8.7613,993 shs$29.40 million09/05/2024$8.74$8.75+0.11%$8.77$8.7312,967 shs$29.31 million09/04/2024$8.70$8.74+0.52%$8.77$8.7321,390 shs$29.28 million09/03/2024$8.70$8.70-0.02%$8.76$8.6913,867 shs$29.13 million09/02/2024$8.70$8.70$8.75$8.6913,208 shs$29.13 million08/30/2024$8.75$8.70-0.63%$8.75$8.6913,208 shs$29.13 million08/29/2024$8.77$8.75-0.23%$8.75$8.6917,551 shs$29.31 million08/28/2024$8.74$8.77+0.34%$8.78$8.714,286 shs$29.38 million08/27/2024$8.74$8.74$8.76$8.7214,415 shs$29.28 million08/26/2024$8.70$8.74+0.46%$8.75$8.7119,447 shs$29.28 million08/23/2024$8.71$8.70-0.11%$8.78$8.703,633 shs$29.15 million08/22/2024$8.74$8.71-0.34%$8.72$8.695,233 shs$29.18 million08/21/2024$8.72$8.74+0.23%$8.75$8.7111,450 shs$29.28 million08/20/2024$8.72$8.72+0.02%$8.73$8.6816,205 shs$29.21 million08/19/2024$8.75$8.72-0.37%$8.72$8.6720,131 shs$29.21 million08/16/2024$8.69$8.72+0.35%$8.78$8.6513,811 shs$29.21 million08/15/2024$8.72$8.69-0.33%$8.69$8.645,067 shs$29.11 million08/14/2024$8.73$8.72-0.13%$8.73$8.698,194 shs$29.21 million Related Companies PGIM Short Duration Multi-Sector Bond ETF Stock Price Chart iShares MSCI UAE ETF Stock Price Chart Counterpoint Quantitative Equity ETF Stock Price Chart First Trust High Income Strategic Focus ETF Stock Price Chart First Trust WCM International Equity ETF Stock Price Chart FlexShares Developed Markets ex-US Quality Low Volatility Index Fund Stock Price Chart SPDR MSCI Emerging Markets StrategicFactors ETF Stock Price Chart Matthews China Active ETF Stock Price Chart iShares MSCI Austria ETF Stock Price Chart Sound Enhanced Fixed Income ETF Stock Price Chart Receive ADFI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Anfield Dynamic Fixed Income ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:ADFI) was last updated on 11/15/2024 by MarketBeat.com Staff From Our PartnersBill Gates’s Next Big AI Bet: StargateIn February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...Brownstone Research | SponsoredTop "Sleeping Giant" Crypto In The Market NowTop "Sleeping Giant" Crypto In The Market Now We're looking at potential returns that could rewrite your fi...Crypto 101 Media | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | SponsoredThe #1 Crypto for AIWe’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...Weiss Ratings | SponsoredTrump’s IRS Hands Massive ‘Victory Gift’ To 401K OwnersThe "Fake Media" has completely ignored Trump's genius "victory gift" to all America First patriots like you. ...Colonial Metals | SponsoredUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time N...Behind the Markets | Sponsored24/7 Automated Profits in CryptoWhat if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...Crypto Swap Profits | SponsoredMusk’s new company could top a trillion?The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Anfield Dynamic Fixed Income ETF Please log in to your account or sign up in order to add this asset to your watchlist. Share Anfield Dynamic Fixed Income ETF With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
