Get the Stockscreener App
9.24
0.00%
0.00
After Hours:
9.24
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 May 30, 2025, is $9.24.
- 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 7.82% to $9.24 now.
- The 52-week high stock price for AFIF is $9.3216, representing a 0.88% increase from the current share price, occurred on April 09, 2025.
- The 52-week low stock price for AFIF is $8.96, indicating a -3.03% 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 2024 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $9.25 | $9.24 | $0.010 | 166,560.0 | +0.00% |
| May 29, 2025 | $9.25 | $9.23 | $0.015 | 305,422.0 | +0.11% |
| May 28, 2025 | $9.24 | $9.22 | $0.02 | 8,708.0 | -0.11% |
| May 27, 2025 | $9.25 | $9.22 | $0.03 | 24,706.0 | +0.33% |
| May 23, 2025 | $9.22 | $9.20 | $0.02 | 7,788.0 | -0.32% |
| May 22, 2025 | $9.24 | $9.20 | $0.04 | 63,161.0 | +0.43% |
| May 21, 2025 | $9.23 | $9.20 | $0.03 | 26,698.0 | -0.27% |
| May 20, 2025 | $9.24 | $9.22 | $0.02 | 5,092.0 | -0.05% |
| May 19, 2025 | $9.23 | $9.22 | $0.0126 | 11,320.0 | -0.43% |
| May 16, 2025 | $9.27 | $9.23 | $0.04 | 68,538.0 | +0.32% |
| May 15, 2025 | $9.26 | $9.23 | $0.03 | 10,102.0 | +0.11% |
| May 14, 2025 | $9.25 | $9.22 | $0.03 | 41,848.0 | -0.32% |
| May 13, 2025 | $9.26 | $9.23 | $0.0254 | 34,362.0 | +0.00% |
| May 12, 2025 | $9.26 | $9.24 | $0.02 | 23,534.0 | +0.43% |
| May 09, 2025 | $9.25 | $9.21 | $0.0399 | 31,683.0 | +0.11% |
| May 08, 2025 | $9.24 | $9.18 | $0.06 | 35,035.0 | -0.05% |
| May 07, 2025 | $9.22 | $9.21 | $0.0101 | 20,399.0 | -0.05% |
| May 06, 2025 | $9.22 | $9.20 | $0.02 | 6,340.0 | -0.05% |
| May 05, 2025 | $9.25 | $9.20 | $0.05 | 51,962.0 | +0.05% |
| May 02, 2025 | $9.23 | $9.20 | $0.0348 | 13,476.0 | +0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.27 | $9.11 | $0.16 | 1,133,504.0 | +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% |
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% |
0.16%
0.09%
Cap:
|
Volume (24h):