Get the Stockscreener App
8.5352
0.06%
-0.0048
After Hours:
8.55
0.0148
+0.17%
Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History
The historical daily chart and data for Anfield Dynamic Fixed Income Etf stock (ADFI), show that the latest closing stock price as of April 03, 2025, is $8.5352.
- Anfield Dynamic Fixed Income Etf all-time high stock price is $9.30, occurred on October 03, 2024.
- The lowest Anfield Dynamic Fixed Income Etf stock price recorded was $8.03 on October 23, 2023. Since then, Anfield Dynamic Fixed Income Etf's stock price has risen over 6.29% to $8.5352 now.
- The 52-week high stock price for ADFI is $9.30, representing a 8.96% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for ADFI is $8.13, indicating a -4.75% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about ADFI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 03, 2025 | $8.58 | $8.54 | $0.0448 | 27,604.0 | -0.06% |
| Apr 02, 2025 | $8.54 | $8.51 | $0.0302 | 4,639.0 | +0.00% |
| Apr 01, 2025 | $8.56 | $8.52 | $0.04 | 10,272.0 | +0.41% |
| Mar 31, 2025 | $8.51 | $8.47 | $0.04 | 8,119.0 | +0.06% |
| Mar 28, 2025 | $8.52 | $8.36 | $0.16 | 18,408.0 | +0.71% |
| Mar 27, 2025 | $8.47 | $8.43 | $0.04 | 12,032.0 | -0.36% |
| Mar 26, 2025 | $8.48 | $8.46 | $0.0191 | 14,798.0 | -0.18% |
| Mar 25, 2025 | $8.50 | $8.47 | $0.03 | 6,950.0 | +0.42% |
| Mar 24, 2025 | $8.50 | $8.45 | $0.0521 | 22,437.0 | -0.59% |
| Mar 21, 2025 | $8.53 | $8.50 | $0.03 | 15,085.0 | -0.58% |
| Mar 20, 2025 | $8.56 | $8.50 | $0.06 | 21,642.0 | +0.52% |
| Mar 19, 2025 | $8.51 | $8.47 | $0.0356 | 15,032.0 | -0.17% |
| Mar 18, 2025 | $8.53 | $8.46 | $0.07 | 27,749.0 | +0.35% |
| Mar 17, 2025 | $8.51 | $8.47 | $0.04 | 15,366.0 | +0.24% |
| Mar 14, 2025 | $8.49 | $8.45 | $0.0399 | 19,189.0 | -0.12% |
| Mar 13, 2025 | $8.52 | $8.43 | $0.0899 | 12,856.0 | +0.24% |
| Mar 12, 2025 | $8.56 | $8.41 | $0.15 | 17,499.0 | +0.00% |
| Mar 11, 2025 | $8.52 | $8.45 | $0.069 | 16,845.0 | -0.47% |
| Mar 10, 2025 | $8.61 | $8.49 | $0.1157 | 19,948.0 | -0.35% |
| Mar 07, 2025 | $8.57 | $8.49 | $0.079 | 12,356.0 | +0.35% |
| Mar 06, 2025 | $8.54 | $8.40 | $0.14 | 9,427.0 | -0.93% |
| Mar 05, 2025 | $8.59 | $8.51 | $0.0827 | 17,620.0 | +0.23% |
| Mar 04, 2025 | $8.57 | $8.55 | $0.02 | 1,393.0 | -0.35% |
Anfield Dynamic Fixed Income Etf Stock (ADFI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield Dynamic Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ADFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield Dynamic Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $8.58 | $8.51 | $0.0653 | 70,119.0 | +0.36% |
| Mar, 2025 | $8.61 | $8.36 | $0.25 | 318,603.0 | -0.76% |
| Feb, 2025 | $8.57 | $8.41 | $0.16 | 519,059.0 | +0.59% |
| Jan, 2025 | $8.57 | $8.23 | $0.34 | 516,925.0 | +1.51% |
Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.68 | $8.31 | $0.37 | 410,078.0 | -2.50% |
| Nov, 2024 | $8.64 | $8.19 | $0.45 | 362,150.0 | +0.45% |
| Oct, 2024 | $9.30 | $8.50 | $0.804 | 367,514.0 | -2.11% |
| Sep, 2024 | $8.86 | $8.69 | $0.17 | 237,244.0 | +0.78% |
| Aug, 2024 | $8.78 | $8.59 | $0.19 | 252,800.0 | +0.77% |
| Jul, 2024 | $8.77 | $8.42 | $0.3548 | 591,080.0 | +1.65% |
| Jun, 2024 | $8.64 | $8.43 | $0.2089 | 363,411.0 | +0.60% |
| May, 2024 | $8.60 | $8.13 | $0.47 | 1,830,212.0 | +1.07% |
| Apr, 2024 | $8.55 | $8.30 | $0.252 | 441,661.0 | -2.11% |
| Mar, 2024 | $8.63 | $8.42 | $0.21 | 658,744.0 | +0.59% |
| Feb, 2024 | $8.64 | $8.41 | $0.2249 | 306,255.0 | -1.05% |
| Jan, 2024 | $8.61 | $8.47 | $0.14 | 424,304.0 | -0.50% |
Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.66 | $8.39 | $0.27 | 275,912.0 | +2.60% |
| Nov, 2023 | $8.42 | $8.08 | $0.34 | 308,149.0 | +4.03% |
| Oct, 2023 | $8.31 | $8.03 | $0.28 | 328,771.0 | +0.00% |
3.72%
Cap:
|
Volume (24h):