loading

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 28, 2025, is $8.47.
  • 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 6.68% to $8.47 now.
  • The 52-week high stock price for ADFI is $9.30, representing a 9.80% increase from the current share price, occurred on October 03, 2024.
  • The 52-week low stock price for ADFI is $7.94, indicating a -6.26% decrease from the current share price, occurred on May 28, 2025.
The table below shows more information about ADFI historical price data:
Date High Low High - Low Volume % Change
Jul 28, 2025 $8.49 $8.44 $0.0499 11,597.0 -0.06%
Jul 25, 2025 $8.53 $8.31 $0.22 19,261.0 +0.18%
Jul 24, 2025 $8.53 $8.42 $0.1051 13,037.0 -0.35%
Jul 23, 2025 $8.51 $8.46 $0.05 9,509.0 -0.06%
Jul 22, 2025 $8.51 $8.47 $0.0369 13,372.0 +0.24%
Jul 21, 2025 $8.54 $8.46 $0.08 15,909.0 +0.24%
Jul 18, 2025 $8.46 $8.40 $0.0599 23,963.0 -0.01%
Jul 17, 2025 $8.47 $8.39 $0.075 14,062.0 -0.50%
Jul 16, 2025 $8.53 $8.43 $0.10 13,767.0 +0.55%
Jul 15, 2025 $8.48 $8.43 $0.05 10,453.0 -0.15%
Jul 14, 2025 $8.57 $8.38 $0.19 24,991.0 -0.10%
Jul 11, 2025 $8.49 $8.43 $0.0594 10,009.0 -0.67%
Jul 10, 2025 $8.53 $8.48 $0.0499 11,340.0 +0.47%
Jul 09, 2025 $8.53 $8.45 $0.0756 16,073.0 +0.28%
Jul 08, 2025 $8.52 $8.44 $0.0758 8,889.0 +0.16%
Jul 07, 2025 $8.47 $8.42 $0.05 20,528.0 -0.47%
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%

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 $8.57 $8.31 $0.26 277,582.0 -0.67%
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%
exchange_traded_fund VTV
$179.52
price down icon 0.62%
exchange_traded_fund VUG
$454.96
price up icon 0.16%
exchange_traded_fund IJH
$64.19
price down icon 0.27%
exchange_traded_fund EFA
$89.16
price down icon 1.76%
exchange_traded_fund IWF
$440.61
price up icon 0.16%
exchange_traded_fund QQQ
$567.35
price up icon 0.17%
Cap:     |  Volume (24h):