Get the Stockscreener App
8.4898
0.53%
0.0446
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 May 26, 2026, is $8.4898.
- 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 6.92% to $8.4898 now.
- The 52-week high stock price for ADFI is $9.1198, representing a 7.42% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for ADFI is $7.94, indicating a -6.48% 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 |
|---|---|---|---|---|---|
| May 26, 2026 | $8.49 | $8.46 | $0.0265 | 9,040.0 | +0.23% |
| May 22, 2026 | $8.46 | $8.43 | $0.03 | 24,294.0 | +0.18% |
| May 21, 2026 | $8.43 | $8.39 | $0.04 | 5,352.0 | +0.24% |
| May 20, 2026 | $8.42 | $8.38 | $0.04 | 37,370.0 | +0.36% |
| May 19, 2026 | $8.39 | $8.36 | $0.03 | 4,463.0 | -0.24% |
| May 18, 2026 | $8.42 | $8.40 | $0.0201 | 3,869.0 | -0.12% |
| May 15, 2026 | $8.42 | $8.40 | $0.02 | 1,808.0 | -0.71% |
| May 14, 2026 | $8.50 | $8.44 | $0.06 | 23,797.0 | +0.00% |
| May 13, 2026 | $8.48 | $8.46 | $0.02 | 19,641.0 | -0.12% |
| May 12, 2026 | $8.49 | $8.47 | $0.02 | 19,873.0 | -0.30% |
| May 11, 2026 | $8.52 | $8.50 | $0.02 | 13,095.0 | -0.06% |
| May 08, 2026 | $8.52 | $8.50 | $0.02 | 14,713.0 | +0.17% |
| May 07, 2026 | $8.53 | $8.50 | $0.0298 | 7,844.0 | -0.32% |
| May 06, 2026 | $8.53 | $8.51 | $0.0199 | 32,754.0 | +0.50% |
| May 05, 2026 | $8.50 | $8.48 | $0.02 | 9,369.0 | +0.12% |
| May 04, 2026 | $8.48 | $8.46 | $0.0249 | 34,940.0 | -0.47% |
| May 01, 2026 | $8.52 | $8.49 | $0.03 | 23,345.0 | +0.29% |
| Apr 30, 2026 | $8.50 | $8.48 | $0.015 | 21,655.0 | -0.18% |
| Apr 29, 2026 | $8.57 | $8.48 | $0.0876 | 14,325.0 | -0.35% |
| Apr 28, 2026 | $8.53 | $8.50 | $0.03 | 16,208.0 | +0.12% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $8.53 | $8.36 | $0.17 | 294,607.0 | -0.24% |
| Apr, 2026 | $8.57 | $8.48 | $0.09 | 331,220.0 | -0.06% |
| Mar, 2026 | $8.63 | $8.39 | $0.24 | 475,532.0 | -1.85% |
| 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% |
0.73%
0.09%
Cap:
|
Volume (24h):