Stockscreener 앱 받기
9.48
0.11%
0.010
시간 외 거래:
9.48
Anfield Universal Fixed Income ETF 주식 (AFIF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $9.48 | $9.43 | $0.05 | 77,593.0 | +0.11% |
| 2025-11-25 | $9.48 | $9.44 | $0.04 | 56,592.0 | +0.21% |
| 2025-11-24 | $9.48 | $9.43 | $0.05 | 108,854.0 | +0.11% |
| 2025-11-21 | $9.50 | $9.43 | $0.07 | 92,077.0 | +0.21% |
| 2025-11-20 | $9.46 | $9.42 | $0.0397 | 315,639.0 | +0.00% |
| 2025-11-19 | $9.45 | $9.40 | $0.045 | 67,735.0 | +0.00% |
| 2025-11-18 | $9.45 | $9.41 | $0.04 | 102,950.0 | +0.11% |
| 2025-11-17 | $9.46 | $9.40 | $0.06 | 53,577.0 | -0.11% |
| 2025-11-14 | $9.50 | $9.42 | $0.08 | 196,351.0 | -0.26% |
| 2025-11-13 | $9.47 | $9.44 | $0.03 | 954,697.0 | -0.16% |
| 2025-11-12 | $9.49 | $9.43 | $0.0599 | 1,014,090.0 | +0.00% |
| 2025-11-11 | $9.49 | $9.44 | $0.05 | 799,646.0 | -0.21% |
| 2025-11-10 | $9.48 | $9.45 | $0.03 | 382,818.0 | +0.37% |
| 2025-11-07 | $9.49 | $9.43 | $0.06 | 257,175.0 | +0.05% |
| 2025-11-06 | $9.56 | $9.41 | $0.15 | 1,199,318.0 | -0.11% |
| 2025-11-05 | $9.48 | $9.41 | $0.07 | 192,748.0 | +0.21% |
| 2025-11-04 | $9.45 | $9.37 | $0.08 | 80,240.0 | +0.02% |
| 2025-11-03 | $9.44 | $9.41 | $0.03 | 45,558.0 | -0.10% |
| 2025-10-31 | $9.45 | $9.41 | $0.0399 | 44,703.0 | -0.03% |
| 2025-10-30 | $9.46 | $9.41 | $0.05 | 245,530.0 | -0.11% |
| 2025-10-29 | $9.45 | $9.38 | $0.0699 | 3,063,384.0 | +0.43% |
| 2025-10-28 | $9.45 | $9.40 | $0.05 | 16,661.0 | -0.21% |
Anfield Universal Fixed Income ETF 주식 (AFIF) 연도별 가격 이력
이 심층 분석에서는 Anfield Universal Fixed Income ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFIF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Anfield Universal Fixed Income ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Anfield Universal Fixed Income ETF 주식 (AFIF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $9.56 | $9.37 | $0.19 | 6,075,251.0 | +0.46% |
| 2025-10 | $9.47 | $9.35 | $0.12 | 3,986,994.0 | +0.50% |
| 2025-09 | $9.46 | $9.32 | $0.14 | 1,771,332.0 | +0.27% |
| 2025-08 | $9.41 | $9.33 | $0.0807 | 2,210,129.0 | +0.32% |
| 2025-07 | $9.44 | $9.28 | $0.16 | 493,059.0 | +0.23% |
| 2025-06 | $9.32 | $9.22 | $0.10 | 856,575.0 | +0.80% |
| 2025-05 | $9.27 | $9.11 | $0.16 | 966,944.0 | +0.49% |
| 2025-04 | $9.32 | $8.96 | $0.3616 | 605,072.0 | -0.16% |
| 2025-03 | $9.28 | $9.17 | $0.11 | 820,436.0 | -0.43% |
| 2025-02 | $9.28 | $9.18 | $0.10 | 1,886,344.0 | +0.33% |
| 2025-01 | $9.26 | $9.12 | $0.14 | 2,641,998.0 | +0.77% |
Anfield Universal Fixed Income ETF 주식 (AFIF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $9.23 | $9.02 | $0.21 | 1,435,394.0 | -0.44% |
| 2024-11 | $9.24 | $9.11 | $0.1325 | 536,254.0 | +0.33% |
| 2024-10 | $9.26 | $9.09 | $0.17 | 615,014.0 | -0.81% |
| 2024-09 | $9.26 | $9.16 | $0.10 | 506,992.0 | +0.27% |
| 2024-08 | $9.28 | $9.10 | $0.18 | 328,157.0 | +0.44% |
| 2024-07 | $9.18 | $9.11 | $0.0795 | 390,061.0 | +0.55% |
| 2024-06 | $9.21 | $9.06 | $0.15 | 347,864.0 | +0.05% |
| 2024-05 | $9.13 | $8.95 | $0.18 | 454,632.0 | +0.55% |
| 2024-04 | $9.21 | $8.98 | $0.23 | 1,677,708.0 | -0.55% |
| 2024-03 | $9.16 | $9.05 | $0.11 | 865,477.0 | +0.05% |
| 2024-02 | $9.15 | $9.02 | $0.13 | 786,868.0 | -0.13% |
| 2024-01 | $9.17 | $9.01 | $0.1561 | 864,626.0 | +0.74% |
Anfield Universal Fixed Income ETF 주식 (AFIF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.06 | $8.95 | $0.11 | 518,034.0 | +0.72% |
| 2023-11 | $8.99 | $8.87 | $0.1196 | 735,913.0 | +1.07% |
| 2023-10 | $8.94 | $8.82 | $0.1228 | 436,283.0 | -0.22% |
| 2023-09 | $9.02 | $8.64 | $0.38 | 620,846.0 | -0.11% |
| 2023-08 | $9.08 | $8.83 | $0.25 | 1,310,134.0 | +0.45% |
| 2023-07 | $8.96 | $8.69 | $0.27 | 1,182,942.0 | +0.80% |
| 2023-06 | $9.37 | $8.62 | $0.75 | 1,060,631.0 | +0.17% |
| 2023-05 | $8.89 | $8.70 | $0.19 | 809,214.0 | -0.28% |
| 2023-04 | $8.89 | $8.76 | $0.13 | 646,441.0 | +0.34% |
| 2023-03 | $8.91 | $8.68 | $0.23 | 649,877.0 | -0.57% |
| 2023-02 | $8.95 | $8.78 | $0.17 | 726,369.0 | -0.78% |
| 2023-01 | $8.90 | $8.75 | $0.15 | 539,149.0 | +1.60% |
0.64%
자본화:
|
볼륨(24시간):