Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Anfield Universal Fixed Income ETF (AFIF)
Anfield Universal Fixed Income ETF (AFIF) Historical

AFIF Anfield Universal Fixed Income ETF

9.1449

-0.0051 (-0.06%)

Jul 26 2024 - Closed

Delayed by 15 minutes

AFIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	9.1449	-0.01	-0.06%	9.15	9.15	9.1301	5,889
Jul 25 2024	9.15	0.02	0.17%	9.22	9.22	9.135	5,475
Jul 24 2024	9.1348	0.00	0.05%	9.16	9.16	9.13	41,569
Jul 23 2024	9.13	0.01	0.05%	9.21	9.21	9.12	18,275
Jul 22 2024	9.125	0.00	0.00%	9.15	9.15	9.124	17,744
Jul 19 2024	9.1248	0.00	0.00%	9.13	9.14	9.1119	6,309
Jul 18 2024	9.125	-0.06	-0.65%	9.12	9.16	9.12	59,913
Jul 17 2024	9.1845	0.01	0.10%	9.18	9.1845	9.14	28,038
Jul 16 2024	9.175	0.01	0.11%	9.25	9.25	9.17	13,455
Jul 15 2024	9.1652	0.00	0.00%	9.12	9.1775	9.12	3,300
Jul 12 2024	9.165	0.00	0.05%	9.19	9.19	9.165	2,683
Jul 11 2024	9.16	0.00	0.00%	9.165	9.17	9.1514	30,654
Jul 10 2024	9.16	0.01	0.11%	9.16	9.16	9.148	38,453
Jul 09 2024	9.15	-0.01	-0.11%	9.11	9.16	9.11	27,276
Jul 08 2024	9.16	0.01	0.11%	9.21	9.21	9.14	15,637
Jul 05 2024	9.15	0.01	0.11%	9.13	9.15	9.1267	8,014
Jul 03 2024	9.14	0.02	0.16%	9.125	9.14	9.125	2,189
Jul 02 2024	9.125	0.01	0.05%	9.16	9.16	9.12	845
Jul 01 2024	9.12	0.01	0.16%	9.12	9.12	9.105	17,674
Jun 28 2024	9.105	0.00	0.00%	9.105	9.105	9.105	0
Jun 27 2024	9.105	-0.01	-0.11%	9.21	9.21	9.10	7,878
Jun 26 2024	9.115	-0.02	-0.16%	9.08	9.12	9.08	12,590
Jun 25 2024	9.13	0.02	0.27%	9.1052	9.13	9.10	10,594
Jun 24 2024	9.1052	0.00	-0.05%	9.12	9.12	9.10	9,338
Jun 21 2024	9.11	-0.01	-0.05%	9.07	9.11	9.07	12,157
Jun 20 2024	9.115	0.01	0.11%	9.20	9.20	9.10	21,623
Jun 18 2024	9.1053	-0.01	-0.16%	9.20	9.20	9.10	10,482
Jun 17 2024	9.12	0.00	0.00%	9.08	9.12	9.08	6,763
Jun 14 2024	9.12	0.01	0.16%	9.06	9.12	9.06	8,866
Jun 13 2024	9.105	-0.03	-0.33%	9.20	9.20	9.1027	8,383
Jun 12 2024	9.135	0.00	0.05%	9.11	9.15	9.11	34,639
Jun 11 2024	9.13	0.01	0.05%	9.12	9.14	9.12	84,987
Jun 10 2024	9.125	-0.01	-0.11%	9.10	9.1293	9.10	1,569
Jun 07 2024	9.135	-0.02	-0.16%	9.06	9.14	9.06	3,948
Jun 06 2024	9.15	0.03	0.33%	9.21	9.21	9.13	2,336
Jun 05 2024	9.12	-0.01	-0.09%	9.11	9.14	9.11	41,530
Jun 04 2024	9.1284	0.02	0.20%	9.12	9.13	9.11	10,664
Jun 03 2024	9.11	0.01	0.11%	9.105	9.11	9.09	32,526
May 31 2024	9.10	0.02	0.22%	9.105	9.105	9.09	16,112
May 30 2024	9.08	0.00	0.00%	9.06	9.0903	9.06	11,148
May 29 2024	9.08	-0.01	-0.11%	9.07	9.10	9.07	3,656
May 28 2024	9.09	0.00	0.00%	9.0997	9.10	9.09	2,670
May 24 2024	9.09	0.00	0.00%	9.08	9.095	9.08	13,386
May 23 2024	9.09	-0.01	-0.05%	9.08	9.10	9.08	4,716
May 22 2024	9.095	0.01	0.06%	9.08	9.095	9.08	6,945
May 21 2024	9.09	0.00	0.05%	9.10	9.10	9.08	16,147
May 20 2024	9.0852	0.00	-0.05%	9.10	9.10	9.08	4,415
May 17 2024	9.09	0.00	0.06%	9.08	9.09	9.08	2,234
May 16 2024	9.085	-0.04	-0.38%	9.10	9.10	9.08	18,885
May 15 2024	9.12	0.00	0.00%	9.15	9.15	9.11	69,990
May 14 2024	9.12	0.01	0.16%	9.12	9.13	9.11	15,147
May 13 2024	9.105	0.01	0.05%	9.12	9.12	9.10	10,569
May 10 2024	9.10	0.00	0.00%	9.115	9.1201	9.10	30,443
May 09 2024	9.10	0.00	0.00%	9.13	9.13	9.10	58,071
May 08 2024	9.10	-0.01	-0.05%	9.12	9.12	9.10	9,503
May 07 2024	9.105	0.01	0.11%	9.11	9.11	9.10	39,333
May 06 2024	9.095	-0.01	-0.11%	9.10	9.1017	9.09	65,309
May 03 2024	9.105	0.02	0.22%	9.10	9.11	9.09	15,077
May 02 2024	9.0852	0.03	0.33%	9.095	9.095	9.07	16,615
May 01 2024	9.0552	0.01	0.06%	9.07	9.07	8.95	23,975
Apr 30 2024	9.05	0.00	0.00%	9.02	9.06	9.02	15,428
Apr 29 2024	9.05	-0.01	-0.06%	9.07	9.07	9.04	43,055

Anfield Universal Fixed ...

Ab Ultra Short Income ETF

MFF Capital Investments

Barclays Bank Plc Capped...

Bnp Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions