Skip to main content

Anfield Universal Fixed Income ETF (NY: AFIF )

9.105 -0.015 (-0.16%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 8.890 8.900 8.870 8.870 16,602 +0.02(+0.23%)
Jul 28, 2023 8.870 8.890 8.850 8.850 5,177 -0.01(-0.11%)
Jul 27, 2023 8.900 8.900 8.850 8.860 30,867 +0.00(+0.06%)
Jul 26, 2023 8.810 8.880 8.810 8.855 16,983 +0.12(+1.32%)
Jul 25, 2023 8.850 8.880 8.740 8.740 37,493 -0.10(-1.13%)
Jul 24, 2023 8.855 8.855 8.840 8.840 14,336 +0.03(+0.28%)
Jul 21, 2023 8.830 8.830 8.800 8.815 11,785 +0.02(+0.23%)
Jul 20, 2023 8.920 8.960 8.780 8.795 19,868 -0.04(-0.51%)
Jul 19, 2023 8.830 8.860 8.820 8.840 94,588 +0.02(+0.28%)
Jul 18, 2023 8.840 8.840 8.800 8.815 19,611 -0.03(-0.34%)
Jul 17, 2023 8.860 8.890 8.830 8.845 384,367 -0.04(-0.51%)
Jul 14, 2023 8.870 8.910 8.870 8.890 16,174 +0.04(+0.40%)
Jul 13, 2023 8.840 8.870 8.830 8.855 9,708 +0.02(+0.20%)
Jul 12, 2023 8.835 8.850 8.820 8.837 11,418 +0.02(+0.19%)
Jul 11, 2023 8.820 8.822 8.810 8.820 6,348 +0.01(+0.06%)
Jul 10, 2023 8.810 8.829 8.800 8.815 20,239 -0.00(-0.06%)
Jul 07, 2023 8.810 8.850 8.810 8.820 7,042 +0.01(+0.06%)
Jul 06, 2023 8.810 8.815 8.810 8.815 7,093 -0.00(-0.05%)
Jul 05, 2023 8.690 8.870 8.690 8.819 451,852 +0.03(+0.33%)
Jul 03, 2023 8.820 8.820 8.790 8.790 1,391 -0.01(-0.11%)
Jun 30, 2023 8.790 8.820 8.790 8.800 18,122 +0.01(+0.06%)
Jun 29, 2023 9.250 9.370 8.780 8.795 15,551 +0.01(+0.06%)
Jun 28, 2023 8.790 8.810 8.770 8.790 44,671 -0.01(-0.17%)
Jun 27, 2023 8.810 8.810 8.798 8.805 16,398 +0.00(+0.05%)
Jun 26, 2023 8.760 8.800 8.760 8.800 672 +0.04(+0.50%)
Jun 23, 2023 8.760 8.770 8.750 8.757 5,199 -0.03(-0.38%)
Jun 22, 2023 8.810 8.840 8.780 8.790 97,307 +0.08(+0.92%)
Jun 21, 2023 8.930 9.260 8.620 8.710 96,734 -0.05(-0.63%)
Jun 20, 2023 8.760 8.770 8.760 8.765 32,965 -0.01(-0.12%)
Jun 16, 2023 8.940 8.940 8.770 8.775 125,936 +0.01(+0.06%)
Jun 15, 2023 8.790 8.790 8.760 8.770 179,631 -0.04(-0.45%)
Jun 14, 2023 8.980 8.980 8.810 8.810 10,297 +0.02(+0.23%)
Jun 13, 2023 8.847 8.847 8.790 8.790 26,039 -0.09(-0.96%)
Jun 12, 2023 8.875 8.890 8.840 8.875 21,813 +0.05(+0.62%)
Jun 09, 2023 8.835 8.835 8.810 8.820 21,584 -0.01(-0.17%)
Jun 08, 2023 8.790 8.850 8.790 8.835 3,347 +0.04(+0.40%)
Jun 07, 2023 8.810 8.840 8.780 8.800 173,605 -0.02(-0.17%)
Jun 06, 2023 8.830 8.840 8.815 8.815 60,802 -0.04(-0.50%)
Jun 05, 2023 8.850 8.880 8.810 8.860 26,873 +0.06(+0.68%)
Jun 02, 2023 8.820 8.820 8.770 8.800 42,791 -0.01(-0.11%)
Jun 01, 2023 8.824 8.824 8.780 8.810 54,746 +0.02(+0.28%)
May 31, 2023 8.780 8.800 8.770 8.785 27,150 -0.02(-0.17%)
May 30, 2023 8.780 8.880 8.750 8.800 20,765 +0.03(+0.35%)
May 26, 2023 8.770 8.780 8.760 8.770 27,088 +0.02(+0.28%)
May 25, 2023 8.784 8.784 8.700 8.745 25,379 -0.03(-0.40%)
May 24, 2023 8.800 8.800 8.750 8.780 99,745 +0.01(+0.17%)
May 23, 2023 8.760 8.780 8.760 8.765 38,303 +0.00(+0.00%)
May 22, 2023 8.799 8.799 8.730 8.765 87,803 +0.02(+0.17%)
May 19, 2023 8.800 8.810 8.750 8.750 10,537 -0.02(-0.17%)
May 18, 2023 8.790 8.800 8.740 8.765 44,463 -0.00(-0.06%)
May 17, 2023 8.780 8.820 8.760 8.770 49,738 +0.00(+0.00%)
May 16, 2023 8.790 8.810 8.760 8.770 22,969 -0.07(-0.79%)
May 15, 2023 8.860 8.860 8.810 8.840 38,078 +0.03(+0.34%)
May 12, 2023 8.820 8.860 8.810 8.810 11,456 -0.05(-0.61%)
May 11, 2023 8.873 8.880 8.850 8.864 5,892 +0.02(+0.28%)
May 10, 2023 8.890 8.890 8.840 8.840 37,636 +0.00(+0.06%)
May 09, 2023 8.810 8.852 8.810 8.835 9,246 +0.02(+0.23%)
May 08, 2023 8.800 8.830 8.790 8.815 29,052 -0.02(-0.17%)
May 05, 2023 8.820 8.840 8.800 8.830 21,716 -0.00(-0.06%)
May 04, 2023 8.860 8.860 8.810 8.835 12,580 -0.01(-0.06%)
May 03, 2023 8.890 8.890 8.840 8.840 456 -0.01(-0.17%)
May 02, 2023 8.790 8.870 8.790 8.855 180,318 +0.04(+0.51%)
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.