Anfield Dynamic Fixed Income ETF (ADFI) Historical Stock Data
8.35 ↑0.01 (0.12%)
As of April 18, 2024, 2:48pm EST.
Historical Data
In the past 30 trading days, ADFI is up 0.13% a day on average. There have been 22 days where Anfield Dynamic Fixed Income ETF closed green and 8 days where ADFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 8.32 | 8.35 | ↑$0.03 (0.36%) | 8.31 | 8.36 | 28.80K |
| 2024-04-18 | 8.33 | 8.34 | ↑$0.01 (0.10%) | 8.32 | 8.40 | 26.60K |
| 2024-04-17 | 8.34 | 8.35 | ↑$0.01 (0.12%) | 8.33 | 8.37 | 5.13K |
| 2024-04-16 | 8.34 | 8.34 | ↑$0.00 (0.01%) | 8.33 | 8.40 | 61.50K |
| 2024-04-15 | 8.36 | 8.35 | ↓$0.01 (-0.12%) | 8.35 | 8.37 | 19.14K |
| 2024-04-12 | 8.39 | 8.39 | ↑$0.00 (0.05%) | 8.39 | 8.42 | 18.12K |
| 2024-04-11 | 8.36 | 8.38 | ↑$0.02 (0.24%) | 8.36 | 8.40 | 19.54K |
| 2024-04-10 | 8.40 | 8.38 | ↓$0.02 (-0.24%) | 8.38 | 8.40 | 5.14K |
| 2024-04-09 | 8.49 | 8.50 | ↑$0.01 (0.12%) | 8.48 | 8.55 | 34.83K |
| 2024-04-08 | 8.44 | 8.48 | ↑$0.03 (0.41%) | 8.44 | 8.49 | 7.73K |
| 2024-04-05 | 8.46 | 8.47 | ↑$0.02 (0.22%) | 8.46 | 8.49 | 4.73K |
| 2024-04-04 | 8.47 | 8.50 | ↑$0.03 (0.33%) | 8.47 | 8.51 | 13K |
| 2024-04-03 | 8.37 | 8.49 | ↑$0.12 (1.43%) | 8.37 | 8.50 | 11.52K |
| 2024-04-02 | 8.45 | 8.49 | ↑$0.04 (0.47%) | 8.45 | 8.50 | 18.98K |
| 2024-04-01 | 8.47 | 8.49 | ↑$0.01 (0.16%) | 8.47 | 8.49 | 13.54K |
| 2024-03-28 | 8.55 | 8.53 | ↓$0.02 (-0.23%) | 8.51 | 8.55 | 22.96K |
| 2024-03-26 | 8.53 | 8.50 | ↓$0.03 (-0.35%) | 8.50 | 8.63 | 73.30K |
| 2024-03-25 | 8.52 | 8.54 | ↑$0.02 (0.23%) | 8.51 | 8.55 | 53.83K |
| 2024-03-22 | 8.54 | 8.54 | ↑$0.00 (0.00%) | 8.52 | 8.55 | 18.68K |
| 2024-03-21 | 8.53 | 8.52 | ↓$0.01 (-0.12%) | 8.52 | 8.53 | 2.25K |
| 2024-03-20 | 8.50 | 8.52 | ↑$0.02 (0.24%) | 8.47 | 8.53 | 88.88K |
| 2024-03-19 | 8.48 | 8.51 | ↑$0.03 (0.35%) | 8.47 | 8.57 | 220.74K |
| 2024-03-18 | 8.48 | 8.43 | ↓$0.05 (-0.59%) | 8.42 | 8.48 | 20K |
| 2024-03-15 | 8.48 | 8.48 | ↑$0.00 (0.00%) | 8.45 | 8.49 | 19.72K |
| 2024-03-14 | 8.47 | 8.47 | ↓$0.01 (-0.06%) | 8.47 | 8.48 | 14.05K |
| 2024-03-13 | 8.53 | 8.54 | ↑$0.01 (0.06%) | 8.53 | 8.54 | 2.01K |
| 2024-03-12 | 8.51 | 8.52 | ↑$0.01 (0.12%) | 8.51 | 8.54 | 9.87K |
| 2024-03-11 | 8.60 | 8.56 | ↓$0.04 (-0.52%) | 8.54 | 8.60 | 4.13K |
| 2024-03-08 | 8.54 | 8.62 | ↑$0.08 (0.94%) | 8.54 | 8.62 | 31.57K |
| 2024-03-07 | 8.53 | 8.54 | ↑$0.01 (0.18%) | 8.50 | 8.54 | 12.37K |
Create an account or log in to view more rows.
$ADFI the market is selling off
$ADFI hang tight
ignore fud and buy dips if you can
everyone be okay????
$ADFI I mean ... head and shoulders .....
$ADFI beauty. Bag secured
$ADFI hopefully next week...
$ADFI longer we hold
more pressure on the shorts
$ADFI Bears get cremated today
$ADFI unstoppable up wow
$ADFI strong move here
$ADFI ADDING MORE…