Free Trial

Anfield Dynamic Fixed Income ETF (ADFI) Chart & Stock Price History

$8.41 +0.11 (+1.33%)
As of 02:43 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

Anfield Dynamic Fixed Income ETF Stock Price Performance

5 Day
Performance
+0.12%
1 Month
Performance
+0.37%
3 Month
Performance
-1.75%
6 Month
Performance
-1.16%
Year-To-Date
Performance
+0.08%
1 Year
Performance
-1.29%
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.

ADFI Stock Chart for Friday, January, 24, 2025

Anfield Dynamic Fixed Income ETF Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/23/2025$8.41$8.40
-0.18%
$8.38$8.3630,151 shs$27.99 million
01/22/2025$8.40$8.41
+0.17%
$8.38$8.3630,151 shs$27.99 million
01/21/2025$8.40$8.40
-0.05%
$8.38$8.3630,151 shs$27.99 million
01/20/2025$8.40$8.40$8.38$8.3630,151 shs$27.99 million
01/17/2025$8.37$8.40
+0.42%
$8.38$8.3630,151 shs$27.99 million
01/16/2025$8.30$8.37
+0.79%
$8.38$8.3630,151 shs$27.99 million
01/15/2025$8.26$8.30
+0.46%
$8.32$8.2931,101 shs$27.80 million
01/14/2025$8.25$8.26
+0.13%
$8.32$8.2624,340 shs$27.67 million
01/13/2025$8.25$8.25$8.31$8.2361,888 shs$27.64 million
01/10/2025$8.37$8.37$8.39$8.3328,627 shs$28.02 million
01/09/2025$8.35$8.37
+0.18%
$8.39$8.3328,627 shs$28.02 million
01/08/2025$8.39$8.35
-0.46%
$8.35$8.3213,320 shs$27.97 million
01/07/2025$8.40$8.39
-0.08%
$8.40$8.3720,449 shs$28.10 million
01/06/2025$8.40$8.40$8.41$8.398,860 shs$28.12 million
01/03/2025$8.39$8.37
-0.28%
$8.41$8.3512,259 shs$28.04 million
01/02/2025$8.39$8.39$8.49$8.3414,145 shs$28.12 million
01/01/2025$8.40$8.39
-0.12%
$8.49$8.3414,145 shs$28.12 million
12/31/2024$8.38$8.40
+0.23%
$8.46$8.3213,438 shs$28.15 million
12/30/2024$8.38$8.38$8.43$8.388,631 shs$28.09 million
12/27/2024$8.38$8.41
+0.36%
$8.41$8.315,070 shs$28.16 million
12/26/2024$8.38$8.38$8.38$8.3520,849 shs$28.06 million
12/25/2024$8.38$8.38
-0.05%
$8.38$8.3520,849 shs$28.06 million
12/24/2024$8.41$8.38
-0.31%
$8.40$8.3730,109 shs$28.07 million
12/23/2024$8.41$8.41$8.43$8.3921,723 shs$28.16 million


This page (BATS:ADFI) was last updated on 1/24/2025 by MarketBeat.com Staff
From Our Partners