Stockscreener 앱 받기
8.635
0.35%
0.03
시간 외 거래:
8.64
0.005
+0.06%
Anfield Dynamic Fixed Income Etf 주식 (ADFI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $8.64 | $8.61 | $0.0316 | 13,523.0 | +0.35% |
| 2026-02-11 | $8.61 | $8.60 | $0.010 | 38,801.0 | +0.00% |
| 2026-02-10 | $8.62 | $8.61 | $0.015 | 9,615.0 | +0.17% |
| 2026-02-09 | $8.60 | $8.57 | $0.03 | 11,245.0 | +0.12% |
| 2026-02-06 | $8.59 | $8.57 | $0.02 | 12,507.0 | +0.00% |
| 2026-02-05 | $8.58 | $8.56 | $0.02 | 27,666.0 | +0.23% |
| 2026-02-04 | $8.58 | $8.55 | $0.03 | 23,441.0 | -0.06% |
| 2026-02-03 | $8.58 | $8.56 | $0.02 | 15,567.0 | -0.12% |
| 2026-02-02 | $8.58 | $8.57 | $0.010 | 14,538.0 | -0.00% |
| 2026-01-30 | $8.59 | $8.57 | $0.02 | 7,676.0 | -0.29% |
| 2026-01-29 | $8.60 | $8.58 | $0.02 | 18,257.0 | +0.47% |
| 2026-01-28 | $8.57 | $8.55 | $0.02 | 14,517.0 | -0.47% |
| 2026-01-27 | $8.60 | $8.59 | $0.015 | 11,286.0 | +0.00% |
| 2026-01-26 | $8.60 | $8.56 | $0.04 | 21,188.0 | +0.29% |
| 2026-01-23 | $8.59 | $8.57 | $0.02 | 27,938.0 | -0.15% |
| 2026-01-22 | $8.59 | $8.56 | $0.03 | 28,123.0 | +0.21% |
| 2026-01-21 | $8.59 | $8.56 | $0.03 | 386,761.0 | +0.12% |
| 2026-01-20 | $8.57 | $8.53 | $0.04 | 74,908.0 | -0.35% |
| 2026-01-16 | $8.60 | $8.57 | $0.03 | 45,464.0 | -0.12% |
| 2026-01-15 | $9.12 | $8.59 | $0.5298 | 19,319.0 | -0.12% |
| 2026-01-14 | $8.61 | $8.58 | $0.03 | 13,640.0 | +0.12% |
Anfield Dynamic Fixed Income Etf 주식 (ADFI) 연도별 가격 이력
이 심층 분석에서는 Anfield Dynamic Fixed Income Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ADFI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anfield Dynamic Fixed Income Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anfield Dynamic Fixed Income Etf 주식 (ADFI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $8.64 | $8.55 | $0.095 | 180,426.0 | +0.70% |
| 2026-01 | $9.12 | $8.53 | $0.5898 | 839,622.0 | +0.00% |
Anfield Dynamic Fixed Income Etf 주식 (ADFI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $8.64 | $8.50 | $0.131 | 387,046.0 | -0.63% |
| 2025-11 | $8.67 | $8.52 | $0.15 | 256,921.0 | +0.22% |
| 2025-10 | $8.76 | $8.53 | $0.23 | 449,427.0 | +0.06% |
| 2025-09 | $8.69 | $8.47 | $0.22 | 557,330.0 | +0.70% |
| 2025-08 | $8.61 | $8.42 | $0.1899 | 284,176.0 | +0.46% |
| 2025-07 | $8.57 | $8.31 | $0.26 | 341,177.0 | -0.31% |
| 2025-06 | $8.58 | $8.41 | $0.1728 | 278,721.0 | +0.70% |
| 2025-05 | $8.52 | $7.94 | $0.58 | 277,966.0 | -0.33% |
| 2025-04 | $8.58 | $8.26 | $0.32 | 389,601.0 | -0.10% |
| 2025-03 | $8.61 | $8.36 | $0.25 | 318,603.0 | -0.76% |
| 2025-02 | $8.57 | $8.41 | $0.16 | 519,059.0 | +0.59% |
| 2025-01 | $8.57 | $8.23 | $0.34 | 516,925.0 | +1.51% |
Anfield Dynamic Fixed Income Etf 주식 (ADFI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $8.68 | $8.31 | $0.37 | 410,078.0 | -2.50% |
| 2024-11 | $8.64 | $8.19 | $0.45 | 362,150.0 | +0.45% |
| 2024-10 | $9.30 | $8.50 | $0.804 | 367,514.0 | -2.11% |
| 2024-09 | $8.86 | $8.69 | $0.17 | 237,244.0 | +0.78% |
| 2024-08 | $8.78 | $8.59 | $0.19 | 252,800.0 | +0.77% |
| 2024-07 | $8.77 | $8.42 | $0.3548 | 591,080.0 | +1.65% |
| 2024-06 | $8.64 | $8.43 | $0.2089 | 363,411.0 | +0.60% |
| 2024-05 | $8.60 | $8.13 | $0.47 | 1,830,212.0 | +1.07% |
| 2024-04 | $8.55 | $8.30 | $0.252 | 441,661.0 | -2.11% |
| 2024-03 | $8.63 | $8.42 | $0.21 | 658,744.0 | +0.59% |
| 2024-02 | $8.64 | $8.41 | $0.2249 | 306,255.0 | -1.05% |
| 2024-01 | $8.61 | $8.47 | $0.14 | 424,304.0 | -0.50% |
1.07%
자본화:
|
볼륨(24시간):