Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

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

9.1053

-0.0147 (-0.16%)

Jun 18 2024 - Closed

Delayed by 15 minutes

AFIF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	34,636
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	1,566
Jun 07 2024	9.135	-0.02	-0.16%	9.06	9.14	9.06	3,871
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	4,640
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
Apr 26 2024	9.055	0.02	0.17%	9.04	9.06	9.04	262,043
Apr 25 2024	9.04	-0.02	-0.17%	9.06	9.07	8.98	221,849
Apr 24 2024	9.055	0.00	-0.01%	9.0557	9.07	9.0413	18,903
Apr 23 2024	9.0557	0.01	0.06%	9.055	9.07	9.03	47,698
Apr 22 2024	9.05	0.02	0.22%	9.04	9.06	9.04	8,457
Apr 19 2024	9.03	-0.01	-0.11%	9.04	9.04	9.03	22,947
Apr 18 2024	9.04	-0.06	-0.66%	9.06	9.06	9.04	44,974
Apr 17 2024	9.10	0.00	0.00%	9.10	9.13	9.09	20,310
Apr 16 2024	9.10	0.01	0.11%	9.09	9.10	9.09	15,253
Apr 15 2024	9.09	-0.01	-0.11%	9.11	9.12	9.09	29,982
Apr 12 2024	9.10	-0.01	-0.11%	9.10	9.12	9.09	523,540
Apr 11 2024	9.11	-0.01	-0.11%	9.10	9.11	9.08	34,662
Apr 10 2024	9.12	0.01	0.10%	9.095	9.14	9.09	24,262
Apr 09 2024	9.1105	0.00	-0.05%	9.115	9.12	9.1048	6,626
Apr 08 2024	9.115	-0.01	-0.05%	9.10	9.12	9.10	2,427
Apr 05 2024	9.12	0.00	0.00%	9.13	9.13	9.11	40,108
Apr 04 2024	9.12	0.00	0.05%	9.21	9.21	9.09	29,279
Apr 03 2024	9.115	-0.03	-0.27%	9.13	9.13	9.10	48,039
Apr 02 2024	9.14	0.03	0.33%	9.105	9.14	9.105	195,020
Apr 01 2024	9.11	0.01	0.11%	9.11	9.14	9.10	22,560
Mar 28 2024	9.10	-0.01	-0.11%	9.11	9.1199	9.10	25,319
Mar 27 2024	9.1102	0.01	0.11%	9.12	9.12	9.09	19,831
Mar 26 2024	9.10	-0.01	-0.11%	9.13	9.13	9.095	23,993
Mar 25 2024	9.11	0.01	0.11%	9.12	9.12	9.08	38,894
Mar 22 2024	9.10	-0.01	-0.11%	9.10	9.12	9.08	94,141
Mar 21 2024	9.11	0.01	0.11%	9.07	9.12	9.07	47,979

Anfield Universal Fixed ...

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