Get the Stockscreener App
8.55
0.81%
-0.07
After Hours:
8.55
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 December 12, 2025, is $8.55.
- 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 7.68% to $8.55 now.
- The 52-week high stock price for ADFI is $8.76, representing a 2.46% increase from the current share price, occurred on October 27, 2025.
- The 52-week low stock price for ADFI is $7.94, indicating a -7.13% 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 |
|---|---|---|---|---|---|
| Dec 12, 2025 | $8.57 | $8.52 | $0.05 | 34,587.0 | -0.81% |
| Dec 11, 2025 | $8.63 | $8.60 | $0.035 | 28,642.0 | +0.23% |
| Dec 10, 2025 | $8.60 | $8.50 | $0.0955 | 23,027.0 | +0.12% |
| Dec 09, 2025 | $8.59 | $8.56 | $0.03 | 8,452.0 | +0.23% |
| Dec 08, 2025 | $8.59 | $8.57 | $0.02 | 11,855.0 | -0.23% |
| Dec 05, 2025 | $8.63 | $8.58 | $0.05 | 14,916.0 | -0.23% |
| Dec 04, 2025 | $8.62 | $8.60 | $0.0174 | 7,726.0 | -0.17% |
| Dec 03, 2025 | $8.64 | $8.61 | $0.0255 | 5,365.0 | +0.28% |
| Dec 02, 2025 | $8.61 | $8.58 | $0.033 | 13,847.0 | +0.01% |
| Dec 01, 2025 | $8.62 | $8.57 | $0.053 | 6,971.0 | -0.28% |
| Nov 28, 2025 | $8.64 | $8.60 | $0.044 | 3,315.0 | -0.42% |
| Nov 26, 2025 | $8.66 | $8.63 | $0.0332 | 10,544.0 | +0.28% |
| Nov 25, 2025 | $8.67 | $8.62 | $0.0499 | 10,000.0 | +0.07% |
| Nov 24, 2025 | $8.66 | $8.60 | $0.0574 | 32,309.0 | +0.12% |
| Nov 21, 2025 | $8.62 | $8.57 | $0.0499 | 35,432.0 | +0.23% |
| Nov 20, 2025 | $8.62 | $8.57 | $0.0499 | 15,492.0 | +0.70% |
| Nov 19, 2025 | $8.59 | $8.54 | $0.05 | 10,118.0 | -0.52% |
| Nov 18, 2025 | $8.60 | $8.57 | $0.03 | 8,935.0 | +0.12% |
| Nov 17, 2025 | $8.59 | $8.52 | $0.07 | 7,258.0 | -0.00% |
| Nov 14, 2025 | $8.60 | $8.57 | $0.028 | 11,354.0 | -0.46% |
| Nov 13, 2025 | $8.63 | $8.59 | $0.0335 | 5,480.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $8.64 | $8.50 | $0.131 | 189,975.0 | -0.86% |
| Nov, 2025 | $8.67 | $8.52 | $0.15 | 256,921.0 | +0.22% |
| Oct, 2025 | $8.76 | $8.53 | $0.23 | 449,427.0 | +0.06% |
| Sep, 2025 | $8.69 | $8.47 | $0.22 | 557,330.0 | +0.70% |
| 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% |
0.33%
Cap:
|
Volume (24h):