Anfield Universal Fixed Income ETF (AFIF)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0229 | 0.251372118551 | 9.11 | 9.19 | 9.1 | 40852 | 9.15738963 | SP |
| 4 | -0.0571 | -0.621327529924 | 9.19 | 9.25 | 9.02 | 76349 | 9.17937507 | SP |
| 12 | -0.0671 | -0.729347826087 | 9.2 | 9.26 | 9.02 | 43044 | 9.17803818 | SP |
| 26 | 0.0529 | 0.582599118943 | 9.08 | 9.31 | 9.02 | 29925 | 9.17956024 | SP |
| 52 | 0.1129 | 1.25166297118 | 9.02 | 9.31 | 8.95 | 34945 | 9.12592395 | SP |
| 156 | -0.4371 | -4.56739811912 | 9.57 | 9.67 | 8.31 | 38261 | 8.99070832 | SP |
| 260 | -0.6221 | -6.37724243977 | 9.755 | 10.82 | 8.31 | 58842 | 9.4619119 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 9.135 | -0.01 | -0.05 | 9.14 | 9.14 | 9.1 | 2794 |
| 1734996600 | 9.14 | -0.03 | -0.33 | 9.1 | 9.16 | 9.1 | 39523 |
| 1734737400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.19 | 9.1176 | 43376 |
| 1734651000 | 9.16 | 0.01 | 0.11 | 9.11 | 9.17 | 9.1 | 77713 |
| 1734564600 | 9.15 | -0.01 | -0.05 | 9.16 | 9.19 | 9.02 | 59602 |
| 1734478200 | 9.155 | 0 | 0.05 | 9.195 | 9.195 | 9.15 | 15080 |
| 1734391800 | 9.15 | 0.01 | 0.05 | 9.16 | 9.18 | 9.13 | 15570 |
| 1734132600 | 9.145 | -0.01 | -0.11 | 9.15 | 9.16 | 9.13 | 94428 |
| 1734046200 | 9.155 | -0.05 | -0.54 | 9.1586 | 9.19 | 9.1509 | 50992 |
| 1733959800 | 9.2049 | 0.01 | 0.16 | 9.17 | 9.22 | 9.17 | 6325 |
| 1733873400 | 9.19 | -0.01 | -0.11 | 9.21 | 9.21 | 9.18 | 725431 |
| 1733787000 | 9.2 | -0.01 | -0.05 | 9.25 | 9.25 | 9.2 | 3149 |
| 1733527800 | 9.205 | 0.02 | 0.16 | 9.22 | 9.22 | 9.2 | 83150 |
| 1733441400 | 9.19 | 0.01 | 0.11 | 9.17 | 9.23 | 9.17 | 11355 |
| 1733355000 | 9.18 | -0.01 | -0.05 | 9.17 | 9.21 | 9.17 | 17686 |
| 1733268600 | 9.185 | 0.01 | 0.11 | 9.2 | 9.21 | 9.18 | 102123 |
| 1733182200 | 9.175 | 0 | 0.00 | 9.16 | 9.2 | 9.16 | 24865 |
| 1732917840 | 9.175 | 0.02 | 0.16 | 9.19 | 9.19 | 9.175 | 1117 |
| 1732750200 | 9.16 | -0.01 | -0.05 | 9.19 | 9.19 | 9.16 | 9609 |
| 1732663800 | 9.1649999 | -0.01 | -0.05 | 9.15 | 9.18 | 9.15 | 11806 |
| 1732577400 | 9.17 | 0.01 | 0.11 | 9.205 | 9.205 | 9.16 | 14421 |
| 1732318200 | 9.16 | -0.01 | -0.11 | 9.1 | 9.16 | 9.1 | 16568 |
| 1732231800 | 9.17 | 0.01 | 0.11 | 9.15 | 9.17 | 9.15 | 11432 |
| 1732145400 | 9.16 | -0 | -0.05 | 9.19 | 9.19 | 9.14 | 8316 |
| 1732059000 | 9.1643 | 0.02 | 0.21 | 9.19 | 9.19 | 9.16 | 15716 |
| 1731972600 | 9.145 | -0 | -0.00 | 9.11 | 9.16 | 9.11 | 8253 |
| 1731713400 | 9.1452 | -0 | -0.05 | 9.145 | 9.16 | 9.14 | 13454 |
| 1731627000 | 9.15 | -0.04 | -0.38 | 9.16 | 9.16 | 9.14 | 27233 |
| 1731540600 | 9.185 | 0.01 | 0.11 | 9.2 | 9.2 | 9.15 | 31121 |
| 1731454200 | 9.175 | -0.01 | -0.15 | 9.21 | 9.21 | 9.17 | 27569 |
| 1731367800 | 9.1885 | 0 | 0.04 | 9.21 | 9.21 | 9.185 | 9044 |
| 1731108600 | 9.185 | 0.01 | 0.11 | 9.15 | 9.1901 | 9.15 | 209270 |
| 1731022200 | 9.175 | 0.01 | 0.11 | 9.17 | 9.2385 | 9.106 | 22916 |
| 1730935800 | 9.1649999 | -0.01 | -0.05 | 9.1199999 | 9.17 | 9.1199999 | 3992 |
| 1730849400 | 9.17 | 0.01 | 0.05 | 9.1649999 | 9.18 | 9.1601 | 74006 |
| 1730763000 | 9.1649999 | 0.01 | 0.11 | 9.18 | 9.18 | 9.147 | 13820 |
| 1730500200 | 9.155 | 0.01 | 0.11 | 9.13 | 9.18 | 9.13 | 6958 |
| 1730413800 | 9.145 | -0.01 | -0.11 | 9.16 | 9.16 | 9.14 | 5562 |
| 1730327400 | 9.155 | 0.01 | 0.11 | 9.145 | 9.16 | 9.1323 | 72151 |
| 1730241000 | 9.145 | 0 | 0.05 | 9.15 | 9.15 | 9.1323 | 3238 |
| 1730154600 | 9.14 | -0.02 | -0.16 | 9.17 | 9.17 | 9.14 | 10713 |
| 1729895400 | 9.155 | 0 | 0.05 | 9.13 | 9.16 | 9.13 | 37677 |
| 1729809000 | 9.15 | 0 | 0.00 | 9.13 | 9.155 | 9.13 | 17493 |
| 1729722600 | 9.15 | -0.01 | -0.05 | 9.17 | 9.17 | 9.15 | 6674 |
| 1729636200 | 9.155 | -0.02 | -0.16 | 9.16 | 9.1713 | 9.15 | 7840 |
| 1729549800 | 9.17 | -0.01 | -0.11 | 9.22 | 9.22 | 9.16 | 38391 |
| 1729290600 | 9.18 | 0.01 | 0.11 | 9.26 | 9.26 | 9.15 | 58835 |
| 1729204200 | 9.17 | -0.04 | -0.38 | 9.09 | 9.19 | 9.09 | 170823 |
| 1729117800 | 9.205 | -0.01 | -0.05 | 9.2 | 9.21 | 9.2 | 9990 |
| 1729031400 | 9.21 | 0.01 | 0.05 | 9.2 | 9.21 | 9.195 | 14566 |
| 1728945000 | 9.205 | 0 | 0.00 | 9.2 | 9.205 | 9.195 | 6446 |
| 1728685800 | 9.205 | -0.02 | -0.16 | 9.21 | 9.21 | 9.195 | 10588 |
| 1728599400 | 9.22 | 0.02 | 0.22 | 9.2 | 9.22 | 9.19 | 16283 |
| 1728513000 | 9.2002 | 0.01 | 0.06 | 9.18 | 9.2002 | 9.18 | 7662 |
| 1728426600 | 9.195 | -0.01 | -0.05 | 9.18 | 9.21 | 9.18 | 4070 |
| 1728340200 | 9.2 | -0.02 | -0.22 | 9.23 | 9.23 | 9.1912 | 13422 |
| 1728081000 | 9.22 | -0.01 | -0.11 | 9.24 | 9.24 | 9.21 | 40707 |
| 1727994600 | 9.23 | 0.01 | 0.05 | 9.2 | 9.24 | 9.2 | 33621 |
| 1727908200 | 9.225 | 0.02 | 0.22 | 9.18 | 9.225 | 9.18 | 21361 |
| 1727821800 | 9.205 | -0.02 | -0.16 | 9.22 | 9.22 | 9.1199999 | 6931 |
| 1727735400 | 9.22 | 0.01 | 0.06 | 9.19 | 9.22 | 9.19 | 15232 |
| 1727476200 | 9.2141 | 0.01 | 0.14 | 9.2 | 9.22 | 9.2 | 134296 |
| 1727389800 | 9.2011 | -0 | -0.04 | 9.2 | 9.215 | 9.2 | 9852 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
