Anfield Universal Fixed Income ETF (AFIF) Historical Stock Data
9.38 ↑0.01 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AFIF is down -0.06% a day on average. There have been 17 days where Anfield Universal Fixed Income ETF closed green and 13 days where AFIF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 9.38 | 9.38 | ↑$0.00 (0.00%) | 9.38 | 9.40 | 50K |
| 2025-12-17 | 9.39 | 9.37 | ↓$0.02 (-0.21%) | 9.36 | 9.39 | 116.98K |
| 2025-12-16 | 9.41 | 9.38 | ↓$0.03 (-0.32%) | 9.37 | 9.41 | 44.03K |
| 2025-12-15 | 9.39 | 9.39 | ↓$0.00 (-0.04%) | 9.38 | 9.40 | 76.82K |
| 2025-12-12 | 9.38 | 9.38 | ↑$0.00 (0.00%) | 9.36 | 9.38 | 21.26K |
| 2025-12-11 | 9.49 | 9.49 | ↑$0.00 (0.00%) | 9.47 | 9.49 | 44.34K |
| 2025-12-10 | 9.47 | 9.49 | ↑$0.03 (0.26%) | 9.47 | 9.50 | 119.20K |
| 2025-12-09 | 9.51 | 9.48 | ↓$0.03 (-0.32%) | 9.46 | 9.51 | 93.71K |
| 2025-12-08 | 9.47 | 9.48 | ↑$0.00 (0.05%) | 9.46 | 9.48 | 22.39K |
| 2025-12-05 | 9.48 | 9.49 | ↑$0.02 (0.16%) | 9.47 | 9.49 | 89.07K |
| 2025-12-04 | 9.47 | 9.48 | ↑$0.01 (0.09%) | 9.46 | 9.49 | 88.08K |
| 2025-12-03 | 9.44 | 9.49 | ↑$0.05 (0.53%) | 9.44 | 9.49 | 47.63K |
| 2025-12-02 | 9.50 | 9.46 | ↓$0.03 (-0.37%) | 9.46 | 9.50 | 47.43K |
| 2025-12-01 | 9.47 | 9.47 | ↑$0.00 (0.00%) | 9.45 | 9.48 | 84.25K |
| 2025-11-28 | 9.46 | 9.49 | ↑$0.03 (0.32%) | 9.42 | 9.58 | 15.11K |
| 2025-11-26 | 9.43 | 9.48 | ↑$0.05 (0.53%) | 9.43 | 9.48 | 77.60K |
| 2025-11-25 | 9.48 | 9.47 | ↓$0.01 (-0.11%) | 9.44 | 9.48 | 56.59K |
| 2025-11-24 | 9.45 | 9.45 | ↑$0.00 (0.05%) | 9.43 | 9.47 | 108.84K |
| 2025-11-21 | 9.50 | 9.44 | ↓$0.06 (-0.63%) | 9.43 | 9.50 | 92.34K |
| 2025-11-20 | 9.45 | 9.42 | ↓$0.03 (-0.32%) | 9.42 | 9.46 | 313.62K |
| 2025-11-19 | 9.40 | 9.42 | ↑$0.02 (0.21%) | 9.40 | 9.45 | 69.84K |
| 2025-11-18 | 9.44 | 9.42 | ↓$0.02 (-0.21%) | 9.41 | 9.45 | 102.38K |
| 2025-11-17 | 9.46 | 9.41 | ↓$0.05 (-0.53%) | 9.40 | 9.46 | 53.68K |
| 2025-11-14 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.42 | 9.50 | 195.12K |
| 2025-11-13 | 9.46 | 9.45 | ↓$0.02 (-0.16%) | 9.44 | 9.47 | 0.96M |
| 2025-11-12 | 9.44 | 9.46 | ↑$0.02 (0.20%) | 9.43 | 9.49 | 1.01M |
| 2025-11-11 | 9.44 | 9.46 | ↑$0.02 (0.21%) | 9.44 | 9.49 | 778.93K |
| 2025-11-10 | 9.48 | 9.48 | ↑$0.00 (0.00%) | 9.45 | 9.48 | 382.03K |
| 2025-11-07 | 9.49 | 9.45 | ↓$0.04 (-0.47%) | 9.43 | 9.49 | 256.99K |
| 2025-11-06 | 9.43 | 9.44 | ↑$0.01 (0.12%) | 9.41 | 9.56 | 1.20M |
Create an account or log in to view more rows.
$AFIF wtf?
$AFIF Was last two days consolidation??
$AFIF this sell-off is meh.
$AFIF we’re fucked tomorrow boys
$AFIF Buying again tomorrow.
$AFIF trash
$AFIF not yet time to short
$AFIF Burn burn burn
$AFIF is the dump over
$AFIF man this will be good in coming weeks