8.52
price up icon0.52%   0.0441
after-market After Hours: 8.52
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 November 18, 2024, is $8.52.
  • 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 $8.03 on October 23, 2023. Since then, Anfield Dynamic Fixed Income Etf's stock price has risen over 6.10% to $8.52 now.
  • The 52-week high stock price for ADFI is $9.30, representing a 9.15% increase from the current share price, occurred on October 03, 2024.
  • The 52-week low stock price for ADFI is $8.13, indicating a -4.58% decrease from the current share price, occurred on May 01, 2024.
The table below shows more information about ADFI historical price data:
Date High Low High - Low Volume % Change
Nov 18, 2024 $8.53 $8.48 $0.05 23,870.0 +0.52%
Nov 15, 2024 $8.49 $8.45 $0.0367 10,199.0 -0.40%
Nov 14, 2024 $8.53 $8.49 $0.04 11,837.0 +0.19%
Nov 13, 2024 $8.58 $8.47 $0.1094 18,566.0 -0.07%
Nov 12, 2024 $8.50 $8.48 $0.02 11,821.0 -0.47%
Nov 11, 2024 $8.56 $8.53 $0.03 14,075.0 -0.58%
Nov 08, 2024 $8.62 $8.56 $0.06 18,366.0 +0.23%
Nov 07, 2024 $8.58 $8.53 $0.05 11,622.0 +0.94%
Nov 06, 2024 $8.53 $8.48 $0.05 15,703.0 -0.59%
Nov 05, 2024 $8.58 $8.52 $0.06 27,771.0 -0.12%
Nov 04, 2024 $8.56 $8.52 $0.04 19,874.0 +0.59%
Nov 01, 2024 $8.55 $8.49 $0.06 20,812.0 -0.93%
Oct 31, 2024 $8.61 $8.50 $0.114 19,501.0 +0.00%
Oct 30, 2024 $8.60 $8.55 $0.05 17,250.0 +0.33%
Oct 29, 2024 $8.56 $8.50 $0.06 10,140.0 -0.56%
Oct 28, 2024 $8.60 $8.52 $0.08 14,977.0 +0.47%
Oct 25, 2024 $8.58 $8.51 $0.0688 17,937.0 -0.23%
Oct 24, 2024 $8.58 $8.55 $0.03 7,234.0 +0.35%
Oct 23, 2024 $8.60 $8.52 $0.08 11,164.0 -0.35%
Oct 22, 2024 $8.59 $8.56 $0.03 9,205.0 -0.23%
Oct 21, 2024 $8.63 $8.56 $0.07 29,000.0 -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 2024

Month High Low High - Low Volume % Change
Nov, 2024 $8.62 $8.45 $0.1668 204,516.0 -0.70%
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
$176.91
price up icon 0.36%
exchange_traded_fund VUG
$399.56
price up icon 0.37%
exchange_traded_fund IJH
$64.30
price up icon 0.19%
exchange_traded_fund EFA
$77.55
price up icon 0.49%
exchange_traded_fund IWF
$389.15
price up icon 0.32%
exchange_traded_fund QQQ
$500.01
price up icon 0.69%
Cap:     |  Volume (24h):