Get the Stockscreener App
9.48
0.11%
0.010
After Hours:
9.48
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 November 26, 2025, is $9.48.
- 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 10.62% to $9.48 now.
- The 52-week high stock price for AFIF is $9.56, representing a 0.84% increase from the current share price, occurred on November 06, 2025.
- The 52-week low stock price for AFIF is $8.96, indicating a -5.49% 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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $9.48 | $9.43 | $0.05 | 77,593.0 | +0.11% |
| Nov 25, 2025 | $9.48 | $9.44 | $0.04 | 56,592.0 | +0.21% |
| Nov 24, 2025 | $9.48 | $9.43 | $0.05 | 108,854.0 | +0.11% |
| Nov 21, 2025 | $9.50 | $9.43 | $0.07 | 92,077.0 | +0.21% |
| Nov 20, 2025 | $9.46 | $9.42 | $0.0397 | 315,639.0 | +0.00% |
| Nov 19, 2025 | $9.45 | $9.40 | $0.045 | 67,735.0 | +0.00% |
| Nov 18, 2025 | $9.45 | $9.41 | $0.04 | 102,950.0 | +0.11% |
| Nov 17, 2025 | $9.46 | $9.40 | $0.06 | 53,577.0 | -0.11% |
| Nov 14, 2025 | $9.50 | $9.42 | $0.08 | 196,351.0 | -0.26% |
| Nov 13, 2025 | $9.47 | $9.44 | $0.03 | 954,697.0 | -0.16% |
| Nov 12, 2025 | $9.49 | $9.43 | $0.0599 | 1,014,090.0 | +0.00% |
| Nov 11, 2025 | $9.49 | $9.44 | $0.05 | 799,646.0 | -0.21% |
| Nov 10, 2025 | $9.48 | $9.45 | $0.03 | 382,818.0 | +0.37% |
| Nov 07, 2025 | $9.49 | $9.43 | $0.06 | 257,175.0 | +0.05% |
| Nov 06, 2025 | $9.56 | $9.41 | $0.15 | 1,199,318.0 | -0.11% |
| Nov 05, 2025 | $9.48 | $9.41 | $0.07 | 192,748.0 | +0.21% |
| Nov 04, 2025 | $9.45 | $9.37 | $0.08 | 80,240.0 | +0.02% |
| Nov 03, 2025 | $9.44 | $9.41 | $0.03 | 45,558.0 | -0.10% |
| Oct 31, 2025 | $9.45 | $9.41 | $0.0399 | 44,703.0 | -0.03% |
| Oct 30, 2025 | $9.46 | $9.41 | $0.05 | 245,530.0 | -0.11% |
| Oct 29, 2025 | $9.45 | $9.38 | $0.0699 | 3,063,384.0 | +0.43% |
| Oct 28, 2025 | $9.45 | $9.40 | $0.05 | 16,661.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $9.56 | $9.37 | $0.19 | 6,075,251.0 | +0.46% |
| Oct, 2025 | $9.47 | $9.35 | $0.12 | 3,986,994.0 | +0.50% |
| 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% |
0.64%
Cap:
|
Volume (24h):