Free Trial

Anfield Dynamic Fixed Income ETF (ADFI) Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free ADFI Stock Alerts
$8.38
+0.02 (+0.24%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartDividendHoldings

Anfield Dynamic Fixed Income ETF Stock Price Performance

5 Day
Performance
+0.36%
1 Month
Performance
-2.39%
3 Month
Performance
-1.70%
6 Month
Performance
+3.46%
Year-To-Date
Performance
-2.71%
1 Year
Performance
-1.64%
Receive ADFI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Anfield Dynamic Fixed Income ETF and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

ADFI Stock Chart for Friday, April, 26, 2024

ADFI Chart by TradingView

Anfield Dynamic Fixed Income ETF Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$8.34$8.38
+0.48%		$8.39$8.3429,058 shs$27.24 million
04/25/2024$8.37$8.34
-0.36%		$8.36$8.307,434 shs$27.11 million
04/24/2024$8.36$8.37
+0.12%		$8.37$8.3418,308 shs$27.20 million
04/23/2024$8.36$8.36
+0.06%		$8.39$8.3524,517 shs$27.17 million
04/22/2024$8.35$8.36
+0.06%		$8.36$8.3213,574 shs$27.15 million
04/19/2024$8.40$8.32
-0.95%		$8.36$8.3128,696 shs$27.04 million
04/18/2024$8.37$8.40
+0.42%		$8.40$8.3226,601 shs$27.30 million
04/17/2024$8.34$8.37
+0.30%		$8.37$8.335,132 shs$27.19 million
04/16/2024$8.35$8.34
-0.12%		$8.40$8.3361,498 shs$27.11 million
04/15/2024$8.39$8.35
-0.53%		$8.37$8.3518,843 shs$22.13 million
04/12/2024$8.38$8.39
+0.17%		$8.42$8.3918,117 shs$22.25 million
04/11/2024$8.38$8.38$8.40$8.3619,541 shs$22.21 million
04/10/2024$8.50$8.38
-1.41%		$8.40$8.385,142 shs$22.21 million
04/09/2024$8.48$8.50
+0.24%		$8.55$8.4834,827 shs$22.53 million
04/08/2024$8.47$8.48
+0.06%		$8.49$8.447,333 shs$22.47 million
04/05/2024$8.50$8.48
-0.29%		$8.49$8.464,448 shs$22.46 million
04/04/2024$8.50$8.50$8.51$8.4713,000 shs$22.53 million
04/03/2024$8.49$8.50
+0.12%		$8.50$8.4511,515 shs$22.53 million
04/02/2024$8.48$8.49
+0.08%		$8.50$8.4618,978 shs$22.50 million
04/01/2024$8.53$8.48
-0.55%		$8.49$8.4713,538 shs$22.48 million
03/29/2024$8.53$8.53$8.55$8.5122,956 shs$22.60 million
03/28/2024$8.54$8.53
-0.12%		$8.55$8.5122,956 shs$22.60 million
03/27/2024$8.59$8.54
-0.53%		$8.54$8.512,735 shs$22.63 million
03/26/2024$8.54$8.59
+0.53%		$8.63$8.5073,303 shs$22.75 million
03/25/2024$8.54$8.54$8.55$8.5153,827 shs$22.63 million
03/22/2024$8.52$8.54
+0.26%		$8.55$8.5218,471 shs$22.63 million
03/21/2024$8.51$8.52
+0.09%		$8.53$8.522,230 shs$22.57 million
03/20/2024$8.55$8.51
-0.47%		$8.53$8.4788,877 shs$22.55 million
03/19/2024$8.43$8.55
+1.42%		$8.57$8.47220,739 shs$22.66 million
03/18/2024$8.48$8.43
-0.59%		$8.48$8.4219,999 shs$22.34 million
03/15/2024$8.47$8.48
+0.12%		$8.49$8.4519,719 shs$22.47 million
03/14/2024$8.53$8.47
-0.75%		$8.48$8.4714,053 shs$22.45 million
03/13/2024$8.52$8.53
+0.16%		$8.53$8.531,916 shs$22.61 million
03/12/2024$8.55$8.52
-0.35%		$8.54$8.519,872 shs$22.58 million
03/11/2024$8.62$8.55
-0.81%		$8.56$8.544,123 shs$22.66 million
03/08/2024$8.54$8.58
+0.47%		$8.61$8.5531,572 shs$22.74 million
03/07/2024$8.53$8.54
+0.12%		$8.54$8.5012,352 shs$22.63 million
03/06/2024$8.53$8.53$8.55$8.5310,403 shs$22.60 million
03/05/2024$8.47$8.53
+0.71%		$8.53$8.5018,295 shs$22.60 million
03/04/2024$8.50$8.47
-0.35%		$8.51$8.4613,728 shs$22.45 million
The Next Step of Their Control Is Here … (Ad)

Earlier this week, Section 702 of the Foreign Intelligence Surveillance Act (FISA) was renewed for an additional two years. What does this mean? It means the government has more time — and more ways — to surveil and control you.

4 simple steps to protect your privacy and money before it’s too late.
03/01/2024$8.52$8.50
-0.23%		$8.52$8.4718,868 shs$22.53 million
02/29/2024$8.49$8.52
+0.35%		$8.56$8.4818,425 shs$22.58 million
02/28/2024$8.48$8.49
+0.12%		$8.49$8.4524,589 shs$22.50 million
02/27/2024$8.49$8.48
-0.12%		$8.49$8.487,831 shs$22.47 million
02/26/2024$8.48$8.49
+0.18%		$8.50$8.4612,398 shs$22.50 million
02/23/2024$8.46$8.47
+0.18%		$8.48$8.4517,795 shs$22.45 million
02/22/2024$8.44$8.46
+0.21%		$8.46$8.459,563 shs$22.41 million
02/21/2024$8.50$8.44
-0.74%		$8.44$8.425,907 shs$22.36 million
02/20/2024$8.48$8.50
+0.24%		$8.50$8.4910,767 shs$22.53 million
02/19/2024$8.48$8.48$8.48$8.4412,579 shs$22.47 million
02/16/2024$8.47$8.44
-0.35%		$8.46$8.4412,579 shs$22.37 million
02/15/2024$8.50$8.47
-0.35%		$8.47$8.464,168 shs$22.45 million
02/14/2024$8.46$8.50
+0.47%		$8.50$8.4916,053 shs$22.53 million
02/13/2024$8.51$8.46
-0.59%		$8.47$8.4518,755 shs$22.42 million
02/12/2024$8.51$8.51$8.53$8.5018,612 shs$22.55 million
02/09/2024$8.52$8.51
-0.12%		$8.53$8.508,914 shs$22.55 million
02/08/2024$8.56$8.52
-0.47%		$8.54$8.5015,558 shs$22.58 million
02/07/2024$8.57$8.56
-0.12%		$8.57$8.5131,953 shs$22.68 million
02/06/2024$8.52$8.57
+0.60%		$8.58$8.5329,868 shs$22.71 million
02/05/2024$8.56$8.52
-0.48%		$8.53$8.5125,530 shs$22.58 million
02/02/2024$8.64$8.52
-1.39%		$8.56$8.528,546 shs$22.58 million
02/01/2024$8.57$8.64
+0.82%		$8.64$8.627,670 shs$22.90 million
01/31/2024$8.53$8.57
+0.47%		$8.61$8.5624,041 shs$22.71 million
01/30/2024$8.59$8.53
-0.70%		$8.57$8.5319,719 shs$22.60 million
01/29/2024$8.53$8.59
+0.76%		$8.59$8.53123,327 shs$22.76 million
01/26/2024$8.52$8.53
+0.06%		$8.55$8.5214,724 shs$22.59 million
01/25/2024$8.52$8.52$8.53$8.5113,486 shs$22.58 million

Related Companies:
This page (BATS:ADFI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics