Scarica l'app Stockscreener
8.64
0.23%
0.02
Storico Dei Prezzi Delle Azioni Di Anfield Dynamic Fixed Income Etf (ADFI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $8.67 | $8.61 | $0.06 | 19,183.0 | +0.23% |
| 2025-09-04 | $8.62 | $8.54 | $0.0768 | 27,414.0 | +0.35% |
| 2025-09-03 | $8.60 | $8.47 | $0.13 | 27,575.0 | +0.76% |
| 2025-09-02 | $8.53 | $8.50 | $0.0295 | 1,878.0 | -0.18% |
| 2025-08-29 | $8.59 | $8.51 | $0.08 | 9,719.0 | -0.00% |
| 2025-08-28 | $8.56 | $8.53 | $0.03 | 9,101.0 | -0.35% |
| 2025-08-27 | $8.58 | $8.52 | $0.06 | 14,052.0 | +0.23% |
| 2025-08-26 | $8.57 | $8.52 | $0.0497 | 9,631.0 | +0.29% |
| 2025-08-25 | $8.55 | $8.51 | $0.0374 | 16,021.0 | -0.39% |
| 2025-08-22 | $8.58 | $8.53 | $0.0467 | 13,854.0 | +0.93% |
| 2025-08-21 | $8.50 | $8.42 | $0.0799 | 19,121.0 | -0.35% |
| 2025-08-20 | $8.52 | $8.46 | $0.0568 | 15,792.0 | +0.06% |
| 2025-08-19 | $8.52 | $8.48 | $0.0362 | 32,431.0 | +0.12% |
| 2025-08-18 | $8.51 | $8.49 | $0.02 | 8,298.0 | -0.34% |
| 2025-08-15 | $8.54 | $8.50 | $0.0359 | 8,633.0 | -0.30% |
| 2025-08-14 | $8.55 | $8.53 | $0.025 | 2,897.0 | -0.23% |
| 2025-08-13 | $8.58 | $8.56 | $0.02 | 6,802.0 | +0.71% |
| 2025-08-12 | $8.54 | $8.48 | $0.0585 | 10,514.0 | -0.35% |
| 2025-08-11 | $8.55 | $8.49 | $0.06 | 17,515.0 | -0.23% |
| 2025-08-08 | $8.57 | $8.51 | $0.0566 | 8,038.0 | -0.35% |
Anfield Dynamic Fixed Income Etf Stock (ADFI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Anfield Dynamic Fixed Income Etf nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni ADFI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Anfield Dynamic Fixed Income Etf fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Anfield Dynamic Fixed Income Etf Storia dei prezzi delle azioni (ADFI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $8.67 | $8.47 | $0.20 | 95,233.0 | +1.17% |
| 2025-08 | $8.61 | $8.42 | $0.1899 | 284,176.0 | +0.46% |
| 2025-07 | $8.57 | $8.31 | $0.26 | 341,177.0 | -0.31% |
| 2025-06 | $8.58 | $8.41 | $0.1728 | 278,721.0 | +0.70% |
| 2025-05 | $8.52 | $7.94 | $0.58 | 277,966.0 | -0.33% |
| 2025-04 | $8.58 | $8.26 | $0.32 | 389,601.0 | -0.10% |
| 2025-03 | $8.61 | $8.36 | $0.25 | 318,603.0 | -0.76% |
| 2025-02 | $8.57 | $8.41 | $0.16 | 519,059.0 | +0.59% |
| 2025-01 | $8.57 | $8.23 | $0.34 | 516,925.0 | +1.51% |
Anfield Dynamic Fixed Income Etf Storia dei prezzi delle azioni (ADFI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $8.68 | $8.31 | $0.37 | 410,078.0 | -2.50% |
| 2024-11 | $8.64 | $8.19 | $0.45 | 362,150.0 | +0.45% |
| 2024-10 | $9.30 | $8.50 | $0.804 | 367,514.0 | -2.11% |
| 2024-09 | $8.86 | $8.69 | $0.17 | 237,244.0 | +0.78% |
| 2024-08 | $8.78 | $8.59 | $0.19 | 252,800.0 | +0.77% |
| 2024-07 | $8.77 | $8.42 | $0.3548 | 591,080.0 | +1.65% |
| 2024-06 | $8.64 | $8.43 | $0.2089 | 363,411.0 | +0.60% |
| 2024-05 | $8.60 | $8.13 | $0.47 | 1,830,212.0 | +1.07% |
| 2024-04 | $8.55 | $8.30 | $0.252 | 441,661.0 | -2.11% |
| 2024-03 | $8.63 | $8.42 | $0.21 | 658,744.0 | +0.59% |
| 2024-02 | $8.64 | $8.41 | $0.2249 | 306,255.0 | -1.05% |
| 2024-01 | $8.61 | $8.47 | $0.14 | 424,304.0 | -0.50% |
Anfield Dynamic Fixed Income Etf Storia dei prezzi delle azioni (ADFI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $8.66 | $8.39 | $0.27 | 275,912.0 | +2.60% |
| 2023-11 | $8.42 | $8.08 | $0.34 | 308,149.0 | +4.03% |
| 2023-10 | $8.31 | $8.03 | $0.28 | 328,771.0 | +0.00% |
0.32%
0.49%
Capitalizzazione:
|
Volume (24 ore):