loading

Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History

The historical daily chart and data for Anfield Dynamic Fixed Income Etf stock (ADFI), show that the latest closing stock price as of August 22, 2025, is $8.5585.
  • Anfield Dynamic Fixed Income Etf all-time high stock price is $9.30, occurred on October 03, 2024.
  • The lowest Anfield Dynamic Fixed Income Etf stock price recorded was $7.94 on May 28, 2025. Since then, Anfield Dynamic Fixed Income Etf's stock price has risen over 7.79% to $8.5585 now.
  • The 52-week high stock price for ADFI is $9.30, representing a 8.66% increase from the current share price, occurred on October 03, 2024.
  • The 52-week low stock price for ADFI is $7.94, indicating a -7.23% decrease from the current share price, occurred on May 28, 2025.
The table below shows more information about ADFI historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $8.58 $8.53 $0.0467 13,854.0 +0.93%
Aug 21, 2025 $8.50 $8.42 $0.0799 19,121.0 -0.35%
Aug 20, 2025 $8.52 $8.46 $0.0568 15,792.0 +0.06%
Aug 19, 2025 $8.52 $8.48 $0.0362 32,431.0 +0.12%
Aug 18, 2025 $8.51 $8.49 $0.02 8,298.0 -0.34%
Aug 15, 2025 $8.54 $8.50 $0.0359 8,633.0 -0.30%
Aug 14, 2025 $8.55 $8.53 $0.025 2,897.0 -0.23%
Aug 13, 2025 $8.58 $8.56 $0.02 6,802.0 +0.71%
Aug 12, 2025 $8.54 $8.48 $0.0585 10,514.0 -0.35%
Aug 11, 2025 $8.55 $8.49 $0.06 17,515.0 -0.23%
Aug 08, 2025 $8.57 $8.51 $0.0566 8,038.0 -0.35%
Aug 07, 2025 $8.59 $8.53 $0.06 14,373.0 -0.12%
Aug 06, 2025 $8.60 $8.52 $0.0797 10,536.0 +0.70%
Aug 05, 2025 $8.55 $8.52 $0.026 17,272.0 -0.29%
Aug 04, 2025 $8.61 $8.53 $0.08 17,582.0 +0.23%
Aug 01, 2025 $8.60 $8.49 $0.11 21,994.0 +0.52%
Jul 31, 2025 $8.53 $8.49 $0.04 9,325.0 +0.01%
Jul 30, 2025 $8.51 $8.45 $0.06 45,771.0 -0.06%
Jul 29, 2025 $8.52 $8.46 $0.0568 7,243.0 +0.47%
Jul 28, 2025 $8.49 $8.44 $0.0499 12,853.0 -0.12%
Jul 25, 2025 $8.53 $8.31 $0.22 19,261.0 +0.18%
Jul 24, 2025 $8.53 $8.42 $0.1051 13,037.0 -0.35%

Anfield Dynamic Fixed Income Etf Stock (ADFI) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Anfield Dynamic 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 ADFI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Anfield Dynamic Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $8.61 $8.42 $0.1899 239,506.0 +0.68%
Jul, 2025 $8.57 $8.31 $0.26 341,177.0 -0.31%
Jun, 2025 $8.58 $8.41 $0.1728 278,721.0 +0.70%
May, 2025 $8.52 $7.94 $0.58 277,966.0 -0.33%
Apr, 2025 $8.58 $8.26 $0.32 389,601.0 -0.10%
Mar, 2025 $8.61 $8.36 $0.25 318,603.0 -0.76%
Feb, 2025 $8.57 $8.41 $0.16 519,059.0 +0.59%
Jan, 2025 $8.57 $8.23 $0.34 516,925.0 +1.51%

Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.68 $8.31 $0.37 410,078.0 -2.50%
Nov, 2024 $8.64 $8.19 $0.45 362,150.0 +0.45%
Oct, 2024 $9.30 $8.50 $0.804 367,514.0 -2.11%
Sep, 2024 $8.86 $8.69 $0.17 237,244.0 +0.78%
Aug, 2024 $8.78 $8.59 $0.19 252,800.0 +0.77%
Jul, 2024 $8.77 $8.42 $0.3548 591,080.0 +1.65%
Jun, 2024 $8.64 $8.43 $0.2089 363,411.0 +0.60%
May, 2024 $8.60 $8.13 $0.47 1,830,212.0 +1.07%
Apr, 2024 $8.55 $8.30 $0.252 441,661.0 -2.11%
Mar, 2024 $8.63 $8.42 $0.21 658,744.0 +0.59%
Feb, 2024 $8.64 $8.41 $0.2249 306,255.0 -1.05%
Jan, 2024 $8.61 $8.47 $0.14 424,304.0 -0.50%

Anfield Dynamic Fixed Income Etf Stock (ADFI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.66 $8.39 $0.27 275,912.0 +2.60%
Nov, 2023 $8.42 $8.08 $0.34 308,149.0 +4.03%
Oct, 2023 $8.31 $8.03 $0.28 328,771.0 +0.00%
exchange_traded_fund VTV
$183.50
price up icon 1.41%
exchange_traded_fund VUG
$458.42
price up icon 1.60%
exchange_traded_fund IJH
$65.22
price up icon 2.79%
exchange_traded_fund EFA
$93.23
price up icon 1.50%
exchange_traded_fund IWF
$445.26
price up icon 1.56%
exchange_traded_fund QQQ
$571.97
price up icon 1.54%
Cap:     |  Volume (24h):