Get the Stockscreener App
9.43
0.11%
-0.010
Pre-market:
8.96
-0.47
-4.98%
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 March 04, 2026, is $9.43.
- 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 10.04% to $9.43 now.
- The 52-week high stock price for AFIF is $9.5795, representing a 1.59% increase from the current share price, occurred on November 28, 2025.
- The 52-week low stock price for AFIF is $8.96, indicating a -4.98% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $9.43 | $9.40 | $0.03 | 118,910.0 | -0.11% |
| Mar 03, 2026 | $9.44 | $9.41 | $0.03 | 24,884.0 | +0.00% |
| Mar 02, 2026 | $9.45 | $9.43 | $0.02 | 45,431.0 | -0.26% |
| Feb 27, 2026 | $9.47 | $9.46 | $0.010 | 49,486.0 | +0.00% |
| Feb 26, 2026 | $9.49 | $9.45 | $0.045 | 25,741.0 | +0.16% |
| Feb 25, 2026 | $9.52 | $9.45 | $0.07 | 136,422.0 | +0.00% |
| Feb 24, 2026 | $9.47 | $9.45 | $0.02 | 75,139.0 | -0.16% |
| Feb 23, 2026 | $9.47 | $9.43 | $0.04 | 161,878.0 | +0.11% |
| Feb 20, 2026 | $9.46 | $9.45 | $0.015 | 64,291.0 | -0.05% |
| Feb 19, 2026 | $9.51 | $9.46 | $0.05 | 235,706.0 | -0.11% |
| Feb 18, 2026 | $9.47 | $9.44 | $0.03 | 135,551.0 | +0.14% |
| Feb 17, 2026 | $9.46 | $9.45 | $0.015 | 159,635.0 | -0.03% |
| Feb 13, 2026 | $9.46 | $9.45 | $0.0098 | 9,845.0 | -0.11% |
| Feb 12, 2026 | $9.48 | $9.46 | $0.02 | 140,373.0 | +0.05% |
| Feb 11, 2026 | $9.47 | $9.46 | $0.0131 | 51,919.0 | +0.00% |
| Feb 10, 2026 | $9.48 | $9.45 | $0.0283 | 363,182.0 | +0.00% |
| Feb 09, 2026 | $9.47 | $9.44 | $0.0299 | 377,615.0 | +0.16% |
| Feb 06, 2026 | $9.46 | $9.43 | $0.03 | 97,082.0 | -0.07% |
| Feb 05, 2026 | $9.46 | $9.43 | $0.0299 | 57,972.0 | +0.13% |
| Feb 04, 2026 | $9.45 | $9.43 | $0.02 | 43,998.0 | +0.00% |
| Feb 03, 2026 | $9.45 | $9.42 | $0.03 | 284,576.0 | +0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $9.45 | $9.40 | $0.05 | 308,135.0 | -0.37% |
| Feb, 2026 | $9.52 | $9.42 | $0.10 | 2,507,231.0 | +0.32% |
| Jan, 2026 | $9.49 | $9.39 | $0.10 | 3,227,575.0 | +0.27% |
Anfield Universal Fixed Income ETF Stock (AFIF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.51 | $9.35 | $0.16 | 1,374,236.0 | -0.74% |
| Nov, 2025 | $9.58 | $9.37 | $0.2095 | 6,012,780.0 | +0.56% |
| 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% |
0.35%
Cap:
|
Volume (24h):