Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Anfield Universal Fixed Income ETF (NY: AFIF )

9.220 -0.030 (-0.32%)
Streaming Delayed Price Updated: 1:34 PM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 9.220 9.250 9.214 9.250 39,788 +0.04(+0.43%)
Feb 03, 2025 9.200 9.220 9.197 9.210 44,541 -0.01(-0.11%)
Jan 31, 2025 9.220 9.230 9.190 9.220 42,678 +0.03(+0.33%)
Jan 30, 2025 9.200 9.230 9.180 9.190 30,947 -0.03(-0.33%)
Jan 29, 2025 9.260 9.260 9.170 9.220 73,239 -0.01(-0.11%)
Jan 28, 2025 9.200 9.230 9.170 9.230 32,154 +0.06(+0.69%)
Jan 27, 2025 9.197 9.197 9.167 9.167 265,486 +0.00(+0.01%)
Jan 24, 2025 9.190 9.190 9.153 9.166 47,617 -0.01(-0.06%)
Jan 23, 2025 9.180 9.195 9.160 9.171 10,917 -0.01(-0.09%)
Jan 22, 2025 9.200 9.200 9.170 9.180 47,239 +0.00(+0.02%)
Jan 21, 2025 9.248 9.248 9.158 9.178 230,435 -0.01(-0.11%)
Jan 17, 2025 9.142 9.188 9.142 9.188 41,731 +0.03(+0.33%)
Jan 16, 2025 9.128 9.198 9.128 9.158 33,834 +0.01(+0.05%)
Jan 15, 2025 9.138 9.168 9.138 9.153 27,588 -0.01(-0.05%)
Jan 14, 2025 9.128 9.188 9.128 9.158 108,553 +0.01(+0.16%)
Jan 13, 2025 9.139 9.188 9.128 9.143 1,436,733 +0.01(+0.05%)
Jan 10, 2025 9.148 9.148 9.108 9.138 13,260 -0.01(-0.11%)
Jan 08, 2025 9.148 9.148 9.118 9.148 12,996 -0.00(-0.05%)
Jan 07, 2025 9.168 9.178 9.138 9.153 24,293 +0.00(+0.00%)
Jan 06, 2025 9.178 9.178 9.131 9.153 60,261 -0.01(-0.05%)
Jan 03, 2025 9.148 9.158 9.148 9.158 20,779 +0.01(+0.11%)
Jan 02, 2025 9.128 9.158 9.128 9.148 83,998 +0.01(+0.11%)
Dec 31, 2024 9.138 0 +0.01(+0.16%)
Dec 30, 2024 9.128 9.138 9.103 9.123 22,670 +0.00(+0.05%)
Dec 27, 2024 9.028 9.128 9.028 9.118 34,800 -0.00(-0.03%)
Dec 26, 2024 9.108 9.121 9.102 9.121 4,844 -0.00(-0.02%)
Dec 24, 2024 9.088 9.127 9.088 9.123 2,797 -0.00(-0.05%)
Dec 23, 2024 9.128 9.148 9.100 9.128 39,574 -0.03(-0.33%)
Dec 20, 2024 9.178 9.178 9.106 9.158 43,432 +0.01(+0.11%)
Dec 19, 2024 9.098 9.158 9.088 9.148 77,814 +0.01(+0.11%)
Dec 18, 2024 9.178 9.178 9.008 9.138 59,679 -0.01(-0.05%)
Dec 17, 2024 9.153 9.156 9.138 9.143 15,099 +0.01(+0.05%)
Dec 16, 2024 9.148 9.168 9.118 9.138 15,590 +0.00(+0.05%)
Dec 13, 2024 9.138 9.138 9.118 9.133 94,554 -0.01(-0.11%)
Dec 12, 2024 9.178 9.178 9.139 9.143 51,058 -0.00(-0.04%)
Dec 11, 2024 9.162 9.162 9.142 9.147 6,365 +0.01(+0.16%)
Dec 10, 2024 9.152 9.152 9.122 9.132 730,027 -0.01(-0.16%)
Dec 09, 2024 9.162 9.162 9.142 9.147 3,168 +0.00(+0.00%)
Dec 06, 2024 9.151 9.152 9.142 9.147 83,676 +0.01(+0.16%)
Dec 05, 2024 9.112 9.172 9.112 9.132 11,424 +0.01(+0.11%)
Dec 04, 2024 9.112 9.152 9.112 9.122 17,798 -0.00(-0.05%)
Dec 03, 2024 9.132 9.152 9.122 9.127 102,770 +0.01(+0.11%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.