Anfield Dynamic Fixed Income ETF (ADFI) Historical Stock Data
8.37 ↓0.02 (-0.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ADFI is up 0.19% a day on average. There have been 19 days where Anfield Dynamic Fixed Income ETF closed green and 11 days where ADFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 8.39 | 8.37 | ↓$0.02 (-0.24%) | 8.35 | 8.41 | 12.26K |
| 2024-12-31 | 8.35 | 8.39 | ↑$0.04 (0.52%) | 8.34 | 8.49 | 14.14K |
| 2024-12-30 | 8.32 | 8.40 | ↑$0.08 (1.00%) | 8.32 | 8.46 | 13.44K |
| 2024-12-27 | 8.42 | 8.38 | ↓$0.04 (-0.43%) | 8.38 | 8.43 | 8.63K |
| 2024-12-26 | 8.36 | 8.41 | ↑$0.04 (0.54%) | 8.36 | 8.41 | 5.07K |
| 2024-12-24 | 8.35 | 8.38 | ↑$0.03 (0.30%) | 8.35 | 8.38 | 20.85K |
| 2024-12-23 | 8.39 | 8.38 | ↓$0.01 (-0.13%) | 8.37 | 8.40 | 30.11K |
| 2024-12-20 | 8.39 | 8.41 | ↑$0.02 (0.18%) | 8.39 | 8.43 | 21.72K |
| 2024-12-19 | 8.36 | 8.37 | ↑$0.01 (0.06%) | 8.34 | 8.38 | 16.44K |
| 2024-12-18 | 8.46 | 8.40 | ↓$0.06 (-0.70%) | 8.39 | 8.47 | 30.08K |
| 2024-12-17 | 8.47 | 8.46 | ↓$0.01 (-0.06%) | 8.46 | 8.48 | 12.64K |
| 2024-12-16 | 8.48 | 8.50 | ↑$0.02 (0.24%) | 8.46 | 8.51 | 36.73K |
| 2024-12-13 | 8.50 | 8.45 | ↓$0.05 (-0.54%) | 8.45 | 8.50 | 12.40K |
| 2024-12-12 | 8.52 | 8.50 | ↓$0.02 (-0.24%) | 8.50 | 8.54 | 16.10K |
| 2024-12-11 | 8.60 | 8.63 | ↑$0.03 (0.29%) | 8.60 | 8.67 | 27.33K |
| 2024-12-10 | 8.61 | 8.61 | ↑$0.00 (0.06%) | 8.60 | 8.62 | 2.93K |
| 2024-12-09 | 8.65 | 8.64 | ↓$0.01 (-0.17%) | 8.61 | 8.67 | 32.29K |
| 2024-12-06 | 8.62 | 8.63 | ↑$0.01 (0.13%) | 8.62 | 8.68 | 45.50K |
| 2024-12-05 | 8.62 | 8.66 | ↑$0.04 (0.46%) | 8.57 | 8.66 | 27.74K |
| 2024-12-04 | 8.60 | 8.60 | ↑$0.00 (0.01%) | 8.59 | 8.62 | 19.05K |
| 2024-12-03 | 8.59 | 8.55 | ↓$0.04 (-0.47%) | 8.55 | 8.63 | 16.15K |
| 2024-12-02 | 8.60 | 8.59 | ↓$0.01 (-0.06%) | 8.55 | 8.61 | 14.93K |
| 2024-11-29 | 8.59 | 8.62 | ↑$0.03 (0.39%) | 8.59 | 8.62 | 25.02K |
| 2024-11-27 | 8.54 | 8.55 | ↑$0.01 (0.12%) | 8.53 | 8.58 | 15.36K |
| 2024-11-26 | 8.19 | 8.53 | ↑$0.34 (4.15%) | 8.19 | 8.58 | 31.18K |
| 2024-11-25 | 8.52 | 8.58 | ↑$0.06 (0.75%) | 8.52 | 8.61 | 17.36K |
| 2024-11-22 | 8.49 | 8.49 | ↑$0.00 (0.00%) | 8.49 | 8.50 | 9.12K |
| 2024-11-21 | 8.49 | 8.44 | ↓$0.05 (-0.59%) | 8.44 | 8.49 | 22.13K |
| 2024-11-20 | 8.49 | 8.49 | ↑$0.01 (0.07%) | 8.47 | 8.51 | 16.01K |
| 2024-11-19 | 8.49 | 8.50 | ↑$0.01 (0.16%) | 8.47 | 8.56 | 21.21K |
Create an account or log in to view more rows.
$ADFI we finna be at the top yo
$ADFI take Friday energy into Monday
$ADFI bag holders for life club
$ADFI Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$ADFI the market is selling off
$ADFI hang tight
ignore fud and buy dips if you can
everyone be okay????
$ADFI I mean ... head and shoulders .....
$ADFI beauty. Bag secured
$ADFI hopefully next week...
$ADFI longer we hold
more pressure on the shorts