Get the Stockscreener App
9.145
0.00%
-0.0002
After Hours:
9.16
0.015
+0.16%
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 18, 2024, is $9.145.
- 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 6.71% to $9.145 now.
- The 52-week high stock price for AFIF is $9.28, representing a 1.48% increase from the current share price, occurred on August 14, 2024.
- The 52-week low stock price for AFIF is $8.90, indicating a -2.68% decrease from the current share price, occurred on November 20, 2023.
- The closing price of Anfield Universal Fixed Income ETF (AFIF) stock in the beginning of 2023 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 18, 2024 | $9.16 | $9.14 | $0.02 | 8,253.0 | -0.00% |
| Nov 15, 2024 | $9.16 | $9.14 | $0.02 | 13,445.0 | -0.05% |
| Nov 14, 2024 | $9.15 | $9.14 | $0.010 | 27,233.0 | -0.38% |
| Nov 13, 2024 | $9.19 | $9.15 | $0.035 | 31,121.0 | +0.11% |
| Nov 12, 2024 | $9.21 | $9.17 | $0.04 | 27,558.0 | -0.11% |
| Nov 11, 2024 | $9.19 | $9.19 | $0.005 | 9,044.0 | +0.00% |
| Nov 08, 2024 | $9.19 | $9.17 | $0.0183 | 209,270.0 | +0.11% |
| Nov 07, 2024 | $9.24 | $9.11 | $0.1325 | 22,916.0 | +0.11% |
| Nov 06, 2024 | $9.17 | $9.16 | $0.010 | 3,995.0 | -0.05% |
| Nov 05, 2024 | $9.18 | $9.16 | $0.0199 | 74,006.0 | +0.05% |
| Nov 04, 2024 | $9.17 | $9.15 | $0.023 | 13,820.0 | +0.11% |
| Nov 01, 2024 | $9.18 | $9.15 | $0.025 | 6,958.0 | +0.11% |
| Oct 31, 2024 | $9.16 | $9.14 | $0.02 | 5,562.0 | -0.11% |
| Oct 30, 2024 | $9.16 | $9.13 | $0.0277 | 72,151.0 | +0.11% |
| Oct 29, 2024 | $9.14 | $9.13 | $0.0127 | 3,238.0 | +0.05% |
| Oct 28, 2024 | $9.16 | $9.14 | $0.02 | 10,713.0 | -0.16% |
| Oct 25, 2024 | $9.16 | $9.13 | $0.03 | 37,677.0 | +0.05% |
| Oct 24, 2024 | $9.15 | $9.13 | $0.025 | 17,493.0 | -0.05% |
| Oct 23, 2024 | $9.17 | $9.15 | $0.02 | 6,674.0 | +0.00% |
| Oct 22, 2024 | $9.17 | $9.15 | $0.0213 | 7,840.0 | -0.16% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $9.24 | $9.11 | $0.1325 | 455,872.0 | +0.00% |
| 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% |
Anfield Universal Fixed Income ETF Stock (AFIF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $8.86 | $8.72 | $0.14 | 516,892.0 | -0.28% |
| Nov, 2022 | $8.79 | $8.59 | $0.20 | 1,115,344.0 | +1.80% |
| Oct, 2022 | $8.74 | $8.57 | $0.172 | 1,258,657.0 | -0.06% |
| Sep, 2022 | $8.96 | $8.61 | $0.35 | 1,166,636.0 | -2.65% |
| Aug, 2022 | $9.02 | $8.81 | $0.21 | 540,012.0 | -0.34% |
| Jul, 2022 | $8.93 | $8.80 | $0.13 | 989,390.0 | +0.45% |
| Jun, 2022 | $9.11 | $8.84 | $0.269 | 869,533.0 | -1.66% |
| May, 2022 | $9.21 | $8.93 | $0.279 | 890,965.0 | -1.64% |
| Apr, 2022 | $9.31 | $9.16 | $0.15 | 643,017.0 | -0.78% |
| Mar, 2022 | $9.45 | $9.15 | $0.30 | 796,113.0 | -1.90% |
| Feb, 2022 | $9.49 | $9.32 | $0.175 | 1,050,731.0 | -0.26% |
| Jan, 2022 | $9.56 | $9.42 | $0.14 | 716,270.0 | -1.41% |
0.46%
Cap:
|
Volume (24h):