Skip to main content

Anfield Universal Fixed Income ETF (NY: AFIF )

9.120 +0.020 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 9.580 9.555 9.560 9.575 23,754 +0.02(+0.21%)
Nov 29, 2021 9.540 9.560 9.540 9.555 20,847 -0.07(-0.73%)
Nov 26, 2021 9.626 9.630 9.625 9.625 700 +0.04(+0.36%)
Nov 24, 2021 9.570 9.590 9.570 9.590 16,031 +0.04(+0.42%)
Nov 23, 2021 9.551 9.560 9.540 9.550 23,401 +0.01(+0.05%)
Nov 22, 2021 9.590 9.590 9.540 9.545 48,382 -0.07(-0.78%)
Nov 19, 2021 9.631 9.631 9.620 9.620 9,821 +0.01(+0.16%)
Nov 18, 2021 9.595 9.605 9.600 9.605 18,896 -0.01(-0.10%)
Nov 17, 2021 9.610 9.615 9.605 9.615 9,236 +0.03(+0.26%)
Nov 16, 2021 9.610 9.620 9.580 9.590 19,496 +0.01(+0.08%)
Nov 15, 2021 9.605 9.605 9.580 9.582 30,594 -0.01(-0.09%)
Nov 12, 2021 9.610 9.630 9.590 9.591 29,591 -0.03(-0.30%)
Nov 11, 2021 9.630 9.630 9.620 9.620 6,023 +0.01(+0.16%)
Nov 10, 2021 9.640 9.605 20,531 -0.05(-0.57%)
Nov 09, 2021 9.680 9.700 9.660 9.660 25,536 +0.01(+0.10%)
Nov 08, 2021 9.660 9.670 9.650 9.650 27,422 -0.03(-0.26%)
Nov 05, 2021 9.670 9.680 9.670 9.675 15,834 +0.01(+0.14%)
Nov 04, 2021 9.646 9.670 9.634 9.662 56,759 +0.06(+0.64%)
Nov 03, 2021 9.650 9.650 9.600 9.600 35,022 -0.07(-0.72%)
Nov 02, 2021 9.630 9.670 9.630 9.670 107,475 +0.06(+0.62%)
Nov 01, 2021 9.610 9.610 9.600 9.610 1,116 -0.02(-0.20%)
Oct 29, 2021 9.620 9.630 9.620 9.630 1,630 +0.01(+0.10%)
Oct 28, 2021 9.620 9.630 9.610 9.620 7,093 -0.03(-0.31%)
Oct 27, 2021 9.640 9.660 9.630 9.650 17,833 +0.02(+0.26%)
Oct 26, 2021 9.618 9.625 13,578 +0.01(+0.05%)
Oct 25, 2021 9.610 9.630 9.610 9.620 12,262 +0.00(+0.00%)
Oct 22, 2021 9.600 9.640 9.600 9.620 18,329 +0.03(+0.37%)
Oct 21, 2021 9.597 9.600 9.580 9.585 4,918 -0.01(-0.16%)
Oct 20, 2021 9.620 9.620 9.590 9.600 176,198 +0.01(+0.16%)
Oct 19, 2021 9.590 9.600 9.580 9.585 16,627 -0.02(-0.21%)
Oct 18, 2021 9.590 9.610 9.580 9.605 15,045 +0.01(+0.05%)
Oct 15, 2021 9.610 9.610 9.590 9.600 11,135 -0.04(-0.41%)
Oct 14, 2021 9.640 9.650 9.630 9.640 8,406 -0.00(-0.00%)
Oct 13, 2021 9.630 9.650 9.620 9.640 96,899 -0.00(-0.05%)
Oct 12, 2021 9.620 9.645 9.620 9.645 16,015 +0.03(+0.31%)
Oct 11, 2021 9.614 9.615 9.610 9.615 4,277 +0.01(+0.05%)
Oct 08, 2021 9.630 9.630 9.600 9.610 8,825 -0.02(-0.16%)
Oct 07, 2021 9.630 9.630 9.620 9.625 13,841 -0.03(-0.31%)
Oct 06, 2021 9.650 9.660 9.650 9.655 6,341 +0.01(+0.16%)
Oct 05, 2021 9.650 9.660 9.630 9.640 54,208 -0.02(-0.21%)
Oct 04, 2021 9.610 9.660 9.610 9.660 49,639 -0.01(-0.10%)
Oct 01, 2021 9.660 9.679 9.650 9.670 19,753 +0.04(+0.42%)
Sep 30, 2021 9.620 9.640 9.620 9.630 59,286 -0.00(-0.05%)
Sep 29, 2021 9.710 9.710 9.620 9.635 22,692 +0.03(+0.26%)
Sep 28, 2021 9.600 9.620 9.600 9.610 20,195 -0.03(-0.31%)
Sep 27, 2021 9.650 9.650 9.640 9.640 8,177 -0.00(-0.05%)
Sep 24, 2021 9.640 9.650 9.640 9.645 33,342 +0.01(+0.10%)
Sep 23, 2021 9.650 9.650 9.621 9.635 15,875 -0.04(-0.41%)
Sep 22, 2021 9.670 9.680 9.670 9.675 8,102 -0.00(-0.05%)
Sep 21, 2021 9.680 9.690 9.670 9.680 10,509 -0.02(-0.21%)
Sep 20, 2021 9.690 9.710 9.690 9.700 15,034 +0.02(+0.21%)
Sep 17, 2021 9.680 9.690 9.675 9.680 16,599 +0.00(+0.00%)
Sep 16, 2021 9.670 9.690 9.670 9.680 16,616 -0.01(-0.05%)
Sep 15, 2021 9.680 9.710 9.670 9.685 29,920 -0.04(-0.41%)
Sep 14, 2021 9.710 9.730 9.710 9.725 7,622 +0.00(+0.05%)
Sep 13, 2021 9.700 9.730 9.700 9.720 9,607 +0.03(+0.26%)
Sep 10, 2021 9.700 9.700 9.690 9.695 13,720 -0.04(-0.41%)
Sep 09, 2021 9.710 9.740 9.710 9.735 11,608 +0.02(+0.21%)
Sep 08, 2021 9.700 9.720 9.700 9.715 9,080 +0.03(+0.31%)
Sep 07, 2021 9.690 9.700 9.680 9.685 8,777 -0.02(-0.21%)
Sep 03, 2021 9.700 9.720 9.690 9.705 36,967 -0.01(-0.05%)
Sep 02, 2021 9.700 9.740 9.700 9.710 21,061 +0.01(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.