Get the Stockscreener App
9.36
0.11%
-0.010
After Hours:
9.36
Anfield Universal Fixed Income ETF Stock (AFIF) Price History
The historical daily chart and data for Anfield Universal Fixed Income ETF stock (AFIF), show that the latest closing stock price as of October 10, 2025, is $9.36.
- Anfield Universal Fixed Income ETF all-time high stock price is $12.00, occurred on March 22, 2019.
- The lowest Anfield Universal Fixed Income ETF stock price recorded was $8.57 on October 20, 2022. Since then, Anfield Universal Fixed Income ETF's stock price has risen over 9.22% to $9.36 now.
- The 52-week high stock price for AFIF is $9.47, representing a 1.18% increase from the current share price, occurred on October 06, 2025.
- The 52-week low stock price for AFIF is $8.96, indicating a -4.27% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Anfield Universal Fixed Income ETF (AFIF) stock in the beginning of 2024 was $9.50. The stock closed the year at $8.76, a loss of over -7.79% for the year.
The table below shows more information about AFIF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $9.41 | $9.35 | $0.06 | 44,325.0 | -0.11% |
| Oct 09, 2025 | $9.42 | $9.37 | $0.05 | 39,960.0 | -0.64% |
| Oct 08, 2025 | $9.43 | $9.38 | $0.0499 | 28,512.0 | +0.00% |
| Oct 07, 2025 | $9.43 | $9.38 | $0.05 | 58,556.0 | +0.21% |
| Oct 06, 2025 | $9.47 | $9.38 | $0.09 | 31,953.0 | +0.00% |
| Oct 03, 2025 | $9.43 | $9.38 | $0.0467 | 51,145.0 | +0.00% |
| Oct 02, 2025 | $9.43 | $9.36 | $0.07 | 48,221.0 | -0.11% |
| Oct 01, 2025 | $9.42 | $9.36 | $0.06 | 29,629.0 | +0.32% |
| Sep 30, 2025 | $9.42 | $9.35 | $0.07 | 14,694.0 | -0.11% |
| Sep 29, 2025 | $9.44 | $9.36 | $0.0786 | 25,647.0 | +0.00% |
| Sep 26, 2025 | $9.43 | $9.35 | $0.08 | 44,051.0 | +0.21% |
| Sep 25, 2025 | $9.39 | $9.35 | $0.04 | 41,274.0 | +0.21% |
| Sep 24, 2025 | $9.40 | $9.35 | $0.05 | 8,821.0 | -0.31% |
| Sep 23, 2025 | $9.42 | $9.36 | $0.06 | 39,773.0 | +0.11% |
| Sep 22, 2025 | $9.41 | $9.36 | $0.0536 | 46,901.0 | -0.13% |
| Sep 19, 2025 | $9.41 | $9.36 | $0.05 | 28,280.0 | -0.08% |
| Sep 18, 2025 | $9.42 | $9.36 | $0.057 | 36,572.0 | -0.01% |
| Sep 17, 2025 | $9.43 | $9.33 | $0.0995 | 56,722.0 | -0.21% |
| Sep 16, 2025 | $9.46 | $9.39 | $0.07 | 104,995.0 | +0.11% |
| Sep 15, 2025 | $9.45 | $9.39 | $0.06 | 37,621.0 | +0.05% |
| Sep 12, 2025 | $9.45 | $9.37 | $0.08 | 66,524.0 | +0.05% |
| Sep 11, 2025 | $9.45 | $9.39 | $0.0599 | 19,504.0 | +0.05% |
Anfield Universal Fixed Income ETF Stock (AFIF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Anfield Universal 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 AFIF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield Universal Fixed Income ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.
Anfield Universal Fixed Income ETF Stock (AFIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $9.47 | $9.35 | $0.12 | 376,626.0 | -0.32% |
| Sep, 2025 | $9.46 | $9.32 | $0.14 | 1,771,332.0 | +0.27% |
| Aug, 2025 | $9.41 | $9.33 | $0.0807 | 2,210,129.0 | +0.32% |
| Jul, 2025 | $9.44 | $9.28 | $0.16 | 493,059.0 | +0.23% |
| Jun, 2025 | $9.32 | $9.22 | $0.10 | 856,575.0 | +0.80% |
| May, 2025 | $9.27 | $9.11 | $0.16 | 966,944.0 | +0.49% |
| Apr, 2025 | $9.32 | $8.96 | $0.3616 | 605,072.0 | -0.16% |
| Mar, 2025 | $9.28 | $9.17 | $0.11 | 820,436.0 | -0.43% |
| Feb, 2025 | $9.28 | $9.18 | $0.10 | 1,886,344.0 | +0.33% |
| Jan, 2025 | $9.26 | $9.12 | $0.14 | 2,641,998.0 | +0.77% |
Anfield Universal Fixed Income ETF Stock (AFIF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.23 | $9.02 | $0.21 | 1,435,394.0 | -0.44% |
| Nov, 2024 | $9.24 | $9.11 | $0.1325 | 536,254.0 | +0.33% |
| Oct, 2024 | $9.26 | $9.09 | $0.17 | 615,014.0 | -0.81% |
| Sep, 2024 | $9.26 | $9.16 | $0.10 | 506,992.0 | +0.27% |
| Aug, 2024 | $9.28 | $9.10 | $0.18 | 328,157.0 | +0.44% |
| Jul, 2024 | $9.18 | $9.11 | $0.0795 | 390,061.0 | +0.55% |
| Jun, 2024 | $9.21 | $9.06 | $0.15 | 347,864.0 | +0.05% |
| May, 2024 | $9.13 | $8.95 | $0.18 | 454,632.0 | +0.55% |
| Apr, 2024 | $9.21 | $8.98 | $0.23 | 1,677,708.0 | -0.55% |
| Mar, 2024 | $9.16 | $9.05 | $0.11 | 865,477.0 | +0.05% |
| Feb, 2024 | $9.15 | $9.02 | $0.13 | 786,868.0 | -0.13% |
| Jan, 2024 | $9.17 | $9.01 | $0.1561 | 864,626.0 | +0.74% |
Anfield Universal Fixed Income ETF Stock (AFIF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $9.06 | $8.95 | $0.11 | 518,034.0 | +0.72% |
| Nov, 2023 | $8.99 | $8.87 | $0.1196 | 735,913.0 | +1.07% |
| Oct, 2023 | $8.94 | $8.82 | $0.1228 | 436,283.0 | -0.22% |
| Sep, 2023 | $9.02 | $8.64 | $0.38 | 620,846.0 | -0.11% |
| Aug, 2023 | $9.08 | $8.83 | $0.25 | 1,310,134.0 | +0.45% |
| Jul, 2023 | $8.96 | $8.69 | $0.27 | 1,182,942.0 | +0.80% |
| Jun, 2023 | $9.37 | $8.62 | $0.75 | 1,060,631.0 | +0.17% |
| May, 2023 | $8.89 | $8.70 | $0.19 | 809,214.0 | -0.28% |
| Apr, 2023 | $8.89 | $8.76 | $0.13 | 646,441.0 | +0.34% |
| Mar, 2023 | $8.91 | $8.68 | $0.23 | 649,877.0 | -0.57% |
| Feb, 2023 | $8.95 | $8.78 | $0.17 | 726,369.0 | -0.78% |
| Jan, 2023 | $8.90 | $8.75 | $0.15 | 539,149.0 | +1.60% |
1.71%
Cap:
|
Volume (24h):