Get the Stockscreener App
8.52
0.48%
0.041
After Hours:
8.52
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 January 31, 2025, is $8.52.
- 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 6.10% to $8.52 now.
- The 52-week high stock price for ADFI is $9.30, representing a 9.15% increase from the current share price, occurred on October 03, 2024.
- The 52-week low stock price for ADFI is $8.13, indicating a -4.58% 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $8.57 | $8.45 | $0.12 | 37,183.0 | +0.48% |
| Jan 30, 2025 | $8.48 | $8.46 | $0.019 | 9,757.0 | +0.22% |
| Jan 29, 2025 | $8.47 | $8.42 | $0.05 | 39,739.0 | +0.00% |
| Jan 28, 2025 | $8.46 | $8.42 | $0.04 | 31,918.0 | -0.12% |
| Jan 27, 2025 | $8.47 | $8.43 | $0.039 | 59,769.0 | +0.24% |
| Jan 24, 2025 | $8.49 | $8.40 | $0.09 | 22,889.0 | +0.53% |
| Jan 23, 2025 | $8.40 | $8.37 | $0.035 | 11,220.0 | +0.06% |
| Jan 22, 2025 | $8.44 | $8.39 | $0.0497 | 16,899.0 | -0.12% |
| Jan 21, 2025 | $8.46 | $8.40 | $0.06 | 36,193.0 | +0.48% |
| Jan 17, 2025 | $8.45 | $8.37 | $0.0834 | 5,947.0 | -0.48% |
| Jan 16, 2025 | $8.41 | $8.37 | $0.04 | 14,422.0 | +0.66% |
| Jan 15, 2025 | $8.38 | $8.36 | $0.025 | 30,151.0 | +0.67% |
| Jan 14, 2025 | $8.32 | $8.29 | $0.03 | 31,101.0 | +0.46% |
| Jan 13, 2025 | $8.32 | $8.26 | $0.059 | 24,340.0 | +0.13% |
| Jan 10, 2025 | $8.31 | $8.23 | $0.08 | 61,888.0 | -1.37% |
| Jan 08, 2025 | $8.39 | $8.33 | $0.06 | 28,627.0 | +0.18% |
| Jan 07, 2025 | $8.35 | $8.32 | $0.0253 | 13,320.0 | -0.46% |
| Jan 06, 2025 | $8.40 | $8.37 | $0.0261 | 20,443.0 | -0.08% |
| Jan 03, 2025 | $8.41 | $8.39 | $0.02 | 8,860.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $8.57 | $8.23 | $0.34 | 554,108.0 | +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% |
0.60%
Cap:
|
Volume (24h):