Anfield Universal Fixed Income ETF AFIF
9.24 USD -0.02 (-0.22%)
Regular-session close
9.25 +0.01 +0.08%
After hours · Nov 13, 6:00 PM ET
9.23 Day range 9.27
9.22 52-week range 9.49
- YTD
- -1.81%
- 1 year
- -2.22%
AFIF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 9.24 | 9.27 | 9.23 | 9.24 | -0.02 | -0.22% | 471,793 |
| Nov 12, 2026 | 9.40 | 9.40 | 9.25 | 9.26 | -0.03 | -0.32% | 398,200 |
| Nov 11, 2026 | 9.29 | 9.32 | 9.27 | 9.29 | +0.01 | +0.11% | 1,333,000 |
| Nov 10, 2026 | 9.30 | 9.30 | 9.26 | 9.28 | -0.02 | -0.22% | 744,000 |
| Nov 9, 2026 | 9.28 | 9.31 | 9.25 | 9.30 | +0.01 | +0.11% | 656,500 |
| Nov 6, 2026 | 9.34 | 9.34 | 9.24 | 9.29 | +0.01 | +0.11% | 549,300 |
| Nov 5, 2026 | 9.34 | 9.34 | 9.27 | 9.28 | -0.01 | -0.11% | 1,073,900 |
| Nov 4, 2026 | 9.28 | 9.30 | 9.26 | 9.29 | +0.02 | +0.22% | 404,400 |
| Nov 3, 2026 | 9.27 | 9.29 | 9.25 | 9.27 | 0.00 | 0.00% | 1,358,900 |
| Nov 2, 2026 | 9.23 | 9.28 | 9.13 | 9.27 | +0.02 | +0.22% | 135,800 |
| Oct 30, 2026 | 9.55 | 9.55 | 9.21 | 9.25 | -0.02 | -0.22% | 1,197,000 |
| Oct 29, 2026 | 9.26 | 9.27 | 9.07 | 9.27 | -0.01 | -0.11% | 3,179,700 |
| Oct 28, 2026 | 9.28 | 9.30 | 9.25 | 9.28 | +0.01 | +0.11% | 1,565,200 |
| Oct 27, 2026 | 9.24 | 9.28 | 9.24 | 9.27 | +0.01 | +0.11% | 25,111,500 |
| Oct 26, 2026 | 9.25 | 9.33 | 9.23 | 9.26 | 0.00 | 0.00% | 2,375,800 |
| Oct 23, 2026 | 9.30 | 9.30 | 9.24 | 9.26 | -0.01 | -0.11% | 64,600 |
| Oct 22, 2026 | 9.25 | 9.28 | 9.24 | 9.27 | +0.01 | +0.11% | 269,600 |
| Oct 21, 2026 | 9.23 | 9.26 | 9.23 | 9.26 | 0.00 | 0.00% | 725,600 |
| Oct 20, 2026 | 9.24 | 9.27 | 9.24 | 9.26 | -0.01 | -0.11% | 416,000 |
| Oct 19, 2026 | 9.24 | 9.27 | 9.24 | 9.27 | 0.00 | 0.00% | 969,400 |
| Oct 16, 2026 | 9.24 | 9.28 | 9.24 | 9.27 | 0.00 | 0.00% | 472,500 |
| Oct 15, 2026 | 9.25 | 9.28 | 9.25 | 9.27 | +0.01 | +0.11% | 620,900 |
| Oct 14, 2026 | 9.30 | 9.30 | 9.23 | 9.26 | -0.01 | -0.11% | 379,600 |
| Oct 13, 2026 | 9.33 | 9.33 | 9.25 | 9.27 | 0.00 | 0.00% | 178,000 |
| Oct 12, 2026 | 9.21 | 9.27 | 9.21 | 9.27 | 0.00 | 0.00% | 183,800 |
| Oct 9, 2026 | 9.21 | 9.27 | 9.21 | 9.27 | +0.01 | +0.11% | 211,800 |
| Oct 8, 2026 | 9.22 | 9.26 | 9.22 | 9.26 | 0.00 | 0.00% | 430,800 |
| Oct 7, 2026 | 9.23 | 9.26 | 9.22 | 9.26 | -0.01 | -0.11% | 640,100 |
| Oct 6, 2026 | 9.43 | 9.43 | 9.24 | 9.27 | +0.02 | +0.22% | 6,376,700 |
| Oct 5, 2026 | 9.33 | 9.33 | 9.22 | 9.25 | 0.00 | 0.00% | 9,543,400 |
| Oct 2, 2026 | 9.45 | 9.45 | 9.22 | 9.25 | 0.00 | 0.00% | 549,400 |
| Oct 1, 2026 | 9.22 | 9.25 | 9.21 | 9.25 | +0.03 | +0.33% | 89,300 |
| Sep 30, 2026 | 9.34 | 9.34 | 9.22 | 9.22 | -0.04 | -0.43% | 61,400 |
| Sep 29, 2026 | 9.25 | 9.26 | 9.24 | 9.26 | -0.01 | -0.11% | 63,600 |
| Sep 28, 2026 | 9.35 | 9.35 | 9.24 | 9.27 | -0.03 | -0.32% | 116,200 |
| Sep 25, 2026 | 9.37 | 9.37 | 9.27 | 9.30 | -0.02 | -0.21% | 95,100 |
| Sep 24, 2026 | 9.40 | 9.40 | 9.30 | 9.32 | -0.03 | -0.32% | 43,300 |
| Sep 23, 2026 | 9.45 | 9.45 | 9.32 | 9.35 | -0.03 | -0.32% | 128,700 |
| Sep 22, 2026 | 9.38 | 9.38 | 9.36 | 9.38 | -0.01 | -0.11% | 62,500 |
| Sep 21, 2026 | 9.47 | 9.47 | 9.35 | 9.39 | +0.02 | +0.21% | 100,200 |
| Sep 18, 2026 | 9.45 | 9.45 | 9.35 | 9.37 | -0.01 | -0.11% | 90,200 |
| Sep 17, 2026 | 9.36 | 9.39 | 9.36 | 9.38 | +0.02 | +0.21% | 78,400 |
| Sep 16, 2026 | 9.34 | 9.40 | 9.34 | 9.36 | +0.01 | +0.11% | 49,000 |
| Sep 15, 2026 | 9.36 | 9.36 | 9.33 | 9.35 | -0.01 | -0.11% | 47,700 |
| Sep 14, 2026 | 9.44 | 9.44 | 9.34 | 9.36 | 0.00 | 0.00% | 68,700 |
| Sep 11, 2026 | 9.36 | 9.37 | 9.35 | 9.36 | -0.01 | -0.11% | 65,400 |
| Sep 10, 2026 | 9.44 | 9.44 | 9.35 | 9.37 | -0.02 | -0.21% | 287,800 |
| Sep 9, 2026 | 9.41 | 9.41 | 9.37 | 9.39 | -0.01 | -0.11% | 87,000 |
| Sep 8, 2026 | 9.43 | 9.43 | 9.39 | 9.40 | -0.01 | -0.11% | 446,200 |
| Sep 4, 2026 | 9.47 | 9.47 | 9.38 | 9.41 | 0.00 | 0.00% | 67,100 |
| Sep 3, 2026 | 9.39 | 9.42 | 9.39 | 9.41 | +0.01 | +0.11% | 108,100 |
| Sep 2, 2026 | 9.39 | 9.42 | 9.38 | 9.40 | 0.00 | 0.00% | 51,500 |
| Sep 1, 2026 | 9.43 | 9.43 | 9.38 | 9.40 | -0.01 | -0.11% | 65,800 |
| Aug 31, 2026 | 9.41 | 9.41 | 9.39 | 9.41 | 0.00 | 0.00% | 146,200 |
| Aug 28, 2026 | 9.46 | 9.46 | 9.40 | 9.41 | 0.00 | 0.00% | 42,200 |
| Aug 27, 2026 | 9.40 | 9.42 | 9.39 | 9.41 | 0.00 | 0.00% | 102,300 |
| Aug 26, 2026 | 9.44 | 9.44 | 9.39 | 9.41 | -0.03 | -0.32% | 94,000 |
| Aug 25, 2026 | 9.44 | 9.44 | 9.42 | 9.44 | +0.02 | +0.21% | 63,400 |
| Aug 24, 2026 | 9.50 | 9.50 | 9.41 | 9.42 | 0.00 | 0.00% | 510,400 |
| Aug 21, 2026 | 9.41 | 9.43 | 9.40 | 9.42 | -0.01 | -0.11% | 490,500 |
| Aug 20, 2026 | 9.43 | 9.44 | 9.42 | 9.43 | 0.00 | 0.00% | 268,800 |
| Aug 19, 2026 | 9.43 | 9.43 | 9.42 | 9.43 | +0.01 | +0.11% | 478,800 |
| Aug 18, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | 0.00 | 0.00% | 92,500 |
| Aug 17, 2026 | 9.43 | 9.43 | 9.40 | 9.42 | -0.01 | -0.11% | 65,400 |
| Aug 14, 2026 | 9.43 | 9.43 | 9.41 | 9.43 | 0.00 | 0.00% | 64,400 |
65 days, newest first. Daily bars as drawn on the AFIF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.