Get the Stockscreener App
8.585
0.20%
-0.017
After Hours:
8.59
0.005
+0.06%
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 March 05, 2026, is $8.585.
- 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 8.12% to $8.585 now.
- The 52-week high stock price for ADFI is $9.1198, representing a 6.23% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for ADFI is $7.94, indicating a -7.51% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $8.59 | $8.58 | $0.010 | 6,630.0 | -0.20% |
| Mar 04, 2026 | $8.62 | $8.60 | $0.02 | 5,582.0 | +0.02% |
| Mar 03, 2026 | $8.62 | $8.57 | $0.0526 | 8,075.0 | -0.12% |
| Mar 02, 2026 | $8.63 | $8.60 | $0.03 | 17,388.0 | -0.46% |
| Feb 27, 2026 | $8.66 | $8.61 | $0.05 | 5,583.0 | +0.12% |
| Feb 26, 2026 | $8.65 | $8.64 | $0.015 | 24,072.0 | +0.00% |
| Feb 25, 2026 | $8.67 | $8.64 | $0.0299 | 36,064.0 | +0.00% |
| Feb 24, 2026 | $8.67 | $8.63 | $0.04 | 56,360.0 | -0.03% |
| Feb 23, 2026 | $8.66 | $8.59 | $0.066 | 8,759.0 | +0.03% |
| Feb 20, 2026 | $8.64 | $8.62 | $0.02 | 28,018.0 | +0.17% |
| Feb 19, 2026 | $8.63 | $8.61 | $0.022 | 13,885.0 | -0.17% |
| Feb 18, 2026 | $8.64 | $8.62 | $0.025 | 19,083.0 | +0.12% |
| Feb 17, 2026 | $8.64 | $8.63 | $0.010 | 14,974.0 | -0.09% |
| Feb 13, 2026 | $8.64 | $8.63 | $0.010 | 20,991.0 | +0.03% |
| Feb 12, 2026 | $8.64 | $8.61 | $0.0316 | 13,523.0 | +0.35% |
| Feb 11, 2026 | $8.61 | $8.60 | $0.010 | 38,801.0 | +0.00% |
| Feb 10, 2026 | $8.62 | $8.61 | $0.015 | 9,615.0 | +0.17% |
| Feb 09, 2026 | $8.60 | $8.57 | $0.03 | 11,245.0 | +0.12% |
| Feb 06, 2026 | $8.59 | $8.57 | $0.02 | 12,507.0 | +0.00% |
| Feb 05, 2026 | $8.58 | $8.56 | $0.02 | 27,666.0 | +0.23% |
| Feb 04, 2026 | $8.58 | $8.55 | $0.03 | 23,441.0 | -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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $8.63 | $8.57 | $0.0626 | 44,305.0 | -0.75% |
| Feb, 2026 | $8.67 | $8.55 | $0.12 | 394,692.0 | +0.87% |
| Jan, 2026 | $9.12 | $8.53 | $0.5898 | 839,622.0 | +0.00% |
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 | 387,046.0 | -0.63% |
| 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% |
1.30%
0.06%
Cap:
|
Volume (24h):