Get the Stockscreener App
8.64
0.23%
0.02
After Hours:
8.64
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 September 05, 2025, is $8.64.
- 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 8.82% to $8.64 now.
- The 52-week high stock price for ADFI is $9.30, representing a 7.64% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for ADFI is $7.94, indicating a -8.10% 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 |
|---|---|---|---|---|---|
| Sep 05, 2025 | $8.67 | $8.61 | $0.06 | 19,183.0 | +0.23% |
| Sep 04, 2025 | $8.62 | $8.54 | $0.0768 | 27,414.0 | +0.35% |
| Sep 03, 2025 | $8.60 | $8.47 | $0.13 | 27,575.0 | +0.76% |
| Sep 02, 2025 | $8.53 | $8.50 | $0.0295 | 1,878.0 | -0.18% |
| Aug 29, 2025 | $8.59 | $8.51 | $0.08 | 9,719.0 | -0.00% |
| Aug 28, 2025 | $8.56 | $8.53 | $0.03 | 9,101.0 | -0.35% |
| Aug 27, 2025 | $8.58 | $8.52 | $0.06 | 14,052.0 | +0.23% |
| Aug 26, 2025 | $8.57 | $8.52 | $0.0497 | 9,631.0 | +0.29% |
| Aug 25, 2025 | $8.55 | $8.51 | $0.0374 | 16,021.0 | -0.39% |
| Aug 22, 2025 | $8.58 | $8.53 | $0.0467 | 13,854.0 | +0.93% |
| Aug 21, 2025 | $8.50 | $8.42 | $0.0799 | 19,121.0 | -0.35% |
| Aug 20, 2025 | $8.52 | $8.46 | $0.0568 | 15,792.0 | +0.06% |
| Aug 19, 2025 | $8.52 | $8.48 | $0.0362 | 32,431.0 | +0.12% |
| Aug 18, 2025 | $8.51 | $8.49 | $0.02 | 8,298.0 | -0.34% |
| Aug 15, 2025 | $8.54 | $8.50 | $0.0359 | 8,633.0 | -0.30% |
| Aug 14, 2025 | $8.55 | $8.53 | $0.025 | 2,897.0 | -0.23% |
| Aug 13, 2025 | $8.58 | $8.56 | $0.02 | 6,802.0 | +0.71% |
| Aug 12, 2025 | $8.54 | $8.48 | $0.0585 | 10,514.0 | -0.35% |
| Aug 11, 2025 | $8.55 | $8.49 | $0.06 | 17,515.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $8.67 | $8.47 | $0.20 | 95,233.0 | +1.17% |
| Aug, 2025 | $8.61 | $8.42 | $0.1899 | 284,176.0 | +0.46% |
| Jul, 2025 | $8.57 | $8.31 | $0.26 | 341,177.0 | -0.31% |
| 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% |
0.32%
0.49%
Cap:
|
Volume (24h):