Anfield Dynamic Fixed Income ETF (ADFI) Historical Stock Data
8.58 ↑0.03 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADFI is up 0.03% a day on average. There have been 18 days where Anfield Dynamic Fixed Income ETF closed green and 12 days where ADFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 8.53 | 8.58 | ↑$0.05 (0.59%) | 8.53 | 8.58 | 7.49K |
| 2025-12-22 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.51 | 8.56 | 38.19K |
| 2025-12-19 | 8.55 | 8.57 | ↑$0.02 (0.23%) | 8.55 | 8.57 | 23.20K |
| 2025-12-18 | 8.55 | 8.56 | ↑$0.00 (0.01%) | 8.55 | 8.56 | 20.89K |
| 2025-12-17 | 8.55 | 8.54 | ↓$0.01 (-0.16%) | 8.53 | 8.56 | 33.67K |
| 2025-12-16 | 8.55 | 8.57 | ↑$0.02 (0.18%) | 8.53 | 8.57 | 27.65K |
| 2025-12-15 | 8.56 | 8.53 | ↓$0.03 (-0.32%) | 8.53 | 8.56 | 24.60K |
| 2025-12-12 | 8.55 | 8.55 | ↑$0.00 (0.00%) | 8.52 | 8.55 | 34.57K |
| 2025-12-11 | 8.60 | 8.62 | ↑$0.02 (0.29%) | 8.60 | 8.63 | 28.02K |
| 2025-12-10 | 8.57 | 8.60 | ↑$0.03 (0.35%) | 8.50 | 8.60 | 22.29K |
| 2025-12-09 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.56 | 8.59 | 8.04K |
| 2025-12-08 | 8.59 | 8.57 | ↓$0.02 (-0.23%) | 8.57 | 8.59 | 11.76K |
| 2025-12-05 | 8.58 | 8.59 | ↑$0.01 (0.12%) | 8.58 | 8.63 | 14.92K |
| 2025-12-04 | 8.61 | 8.61 | ↑$0.00 (0.00%) | 8.60 | 8.62 | 7.52K |
| 2025-12-03 | 8.62 | 8.63 | ↑$0.01 (0.09%) | 8.61 | 8.64 | 5.32K |
| 2025-12-02 | 8.61 | 8.60 | ↓$0.01 (-0.11%) | 8.58 | 8.61 | 13.85K |
| 2025-12-01 | 8.62 | 8.60 | ↓$0.02 (-0.23%) | 8.57 | 8.62 | 6.96K |
| 2025-11-28 | 8.64 | 8.62 | ↓$0.02 (-0.23%) | 8.60 | 8.64 | 3.31K |
| 2025-11-26 | 8.65 | 8.66 | ↑$0.01 (0.12%) | 8.63 | 8.66 | 10.44K |
| 2025-11-25 | 8.64 | 8.64 | ↓$0.00 (-0.02%) | 8.62 | 8.67 | 10K |
| 2025-11-24 | 8.63 | 8.63 | ↑$0.00 (0.00%) | 8.60 | 8.66 | 31.76K |
| 2025-11-21 | 8.57 | 8.62 | ↑$0.05 (0.58%) | 8.57 | 8.62 | 35.22K |
| 2025-11-20 | 8.60 | 8.60 | ↑$0.00 (0.00%) | 8.57 | 8.61 | 15.48K |
| 2025-11-19 | 8.59 | 8.54 | ↓$0.05 (-0.58%) | 8.54 | 8.59 | 9.82K |
| 2025-11-18 | 8.57 | 8.59 | ↑$0.01 (0.16%) | 8.57 | 8.60 | 8.93K |
| 2025-11-17 | 8.52 | 8.57 | ↑$0.05 (0.64%) | 8.52 | 8.59 | 7.26K |
| 2025-11-14 | 8.60 | 8.58 | ↓$0.02 (-0.23%) | 8.57 | 8.60 | 11.35K |
| 2025-11-13 | 8.63 | 8.62 | ↓$0.01 (-0.16%) | 8.59 | 8.63 | 5.47K |
| 2025-11-12 | 8.63 | 8.62 | ↓$0.01 (-0.12%) | 8.62 | 8.66 | 14.71K |
| 2025-11-11 | 8.64 | 8.63 | ↓$0.01 (-0.13%) | 8.62 | 8.65 | 5.66K |
Create an account or log in to view more rows.
$ADFI Burn burn burn
$ADFI up we go
$ADFI watch for a morning dip and rip
$ADFI Take it Bears !
$ADFI shaking weak hands that’s all
$ADFI we finna be at the top yo
$ADFI take Friday energy into Monday
$ADFI bag holders for life club
$ADFI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ADFI the market is selling off