Get the Stockscreener App
8.4933
0.17%
-0.0145
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 July 03, 2025, is $8.4933.
- 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 $7.94 on May 28, 2025. Since then, Anfield Dynamic Fixed Income Etf's stock price has risen over 6.97% to $8.4933 now.
- The 52-week high stock price for ADFI is $9.30, representing a 9.50% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for ADFI is $7.94, indicating a -6.51% decrease from the current share price, occurred on May 28, 2025.
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 |
|---|---|---|---|---|---|
| Jul 03, 2025 | $8.49 | $8.45 | $0.0433 | 26,335.0 | -0.17% |
| Jul 02, 2025 | $8.51 | $8.47 | $0.0357 | 3,391.0 | -0.21% |
| Jul 01, 2025 | $8.54 | $8.52 | $0.025 | 11,096.0 | -0.02% |
| Jun 30, 2025 | $8.57 | $8.51 | $0.06 | 9,704.0 | +0.34% |
| Jun 27, 2025 | $8.58 | $8.49 | $0.09 | 13,945.0 | -0.08% |
| Jun 26, 2025 | $8.57 | $8.48 | $0.0872 | 13,117.0 | +0.53% |
| Jun 25, 2025 | $8.48 | $8.44 | $0.04 | 14,819.0 | -0.24% |
| Jun 24, 2025 | $8.52 | $8.44 | $0.079 | 15,685.0 | +0.22% |
| Jun 23, 2025 | $8.46 | $8.44 | $0.0208 | 6,490.0 | -0.58% |
| Jun 20, 2025 | $8.51 | $8.41 | $0.10 | 21,912.0 | +0.94% |
| Jun 18, 2025 | $8.45 | $8.43 | $0.02 | 16,414.0 | -0.47% |
| Jun 17, 2025 | $8.48 | $8.41 | $0.07 | 25,990.0 | -0.12% |
| Jun 16, 2025 | $8.50 | $8.42 | $0.08 | 26,372.0 | +0.87% |
| Jun 13, 2025 | $8.44 | $8.41 | $0.0328 | 7,995.0 | -0.68% |
| Jun 12, 2025 | $8.49 | $8.41 | $0.08 | 14,669.0 | -0.02% |
| Jun 11, 2025 | $8.49 | $8.46 | $0.03 | 8,151.0 | +0.07% |
| Jun 10, 2025 | $8.46 | $8.43 | $0.03 | 5,646.0 | +0.18% |
| Jun 09, 2025 | $8.53 | $8.41 | $0.12 | 13,587.0 | +0.20% |
| Jun 06, 2025 | $8.44 | $8.41 | $0.025 | 15,035.0 | -0.50% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $8.54 | $8.45 | $0.09 | 67,157.0 | -0.40% |
| Jun, 2025 | $8.58 | $8.41 | $0.1728 | 278,721.0 | +0.70% |
| May, 2025 | $8.52 | $7.94 | $0.58 | 277,966.0 | -0.33% |
| Apr, 2025 | $8.58 | $8.26 | $0.32 | 389,601.0 | -0.10% |
| 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% |
0.53%
Cap:
|
Volume (24h):