Anfield Universal Fixed Income ETF (AFIF)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.107991360691 | 9.26 | 9.26 | 9.17 | 46037 | 9.21924825 | SP |
| 4 | 0.085 | 0.927441352973 | 9.165 | 9.26 | 9.12 | 148547 | 9.16862258 | SP |
| 12 | 0.05 | 0.54347826087 | 9.2 | 9.26 | 9.02 | 79816 | 9.17110625 | SP |
| 26 | 0.04 | 0.43431053203 | 9.21 | 9.31 | 9.02 | 48777 | 9.17646784 | SP |
| 52 | 0.12 | 1.3143483023 | 9.13 | 9.31 | 8.95 | 42460 | 9.14367516 | SP |
| 156 | -0.18 | -1.90880169671 | 9.43 | 9.67 | 8.31 | 40610 | 8.98594497 | SP |
| 260 | -0.4785 | -4.91853831526 | 9.7285 | 10.82 | 8.31 | 57977 | 9.4327543 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738711800 | 9.25 | 0.04 | 0.43 | 9.21 | 9.25 | 9.21 | 39788 |
| 1738625400 | 9.21 | -0.01 | -0.11 | 9.22 | 9.22 | 9.1972 | 43824 |
| 1738366200 | 9.22 | 0.03 | 0.33 | 9.25 | 9.25 | 9.19 | 42678 |
| 1738279800 | 9.19 | -0.03 | -0.33 | 9.21 | 9.23 | 9.18 | 30948 |
| 1738193400 | 9.22 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 72945 |
| 1738107000 | 9.23 | 0.06 | 0.69 | 9.2 | 9.23 | 9.17 | 32151 |
| 1738020600 | 9.1669 | 0 | 0.01 | 9.16 | 9.1968 | 9.16 | 265484 |
| 1737761400 | 9.166 | -0.01 | -0.15 | 9.195 | 9.195 | 9.1534 | 47617 |
| 1737675000 | 9.18 | 0 | 0.00 | 9.18 | 9.18 | 9.18 | 0 |
| 1737588600 | 9.18 | -0.01 | -0.11 | 9.15 | 9.2 | 9.15 | 47235 |
| 1737502200 | 9.19 | -0.01 | -0.11 | 9.26 | 9.26 | 9.17 | 230125 |
| 1737156600 | 9.2 | 0.03 | 0.33 | 9.175 | 9.2 | 9.1535 | 41677 |
| 1737070200 | 9.17 | 0.01 | 0.05 | 9.14 | 9.21 | 9.14 | 33790 |
| 1736983800 | 9.1649999 | -0.01 | -0.05 | 9.18 | 9.18 | 9.1502 | 27552 |
| 1736897400 | 9.17 | 0.02 | 0.16 | 9.19 | 9.2 | 9.14 | 108412 |
| 1736811000 | 9.155 | 0 | 0.05 | 9.17 | 9.2 | 9.14 | 1434857 |
| 1736551800 | 9.15 | -0.01 | -0.11 | 9.18 | 9.18 | 9.1199999 | 13242 |
| 1736379000 | 9.16 | -0.01 | -0.05 | 9.1649999 | 9.1649999 | 9.13 | 12980 |
| 1736292600 | 9.1649999 | 0 | 0.00 | 9.2 | 9.2 | 9.15 | 24246 |
| 1736206200 | 9.1649999 | -0.01 | -0.05 | 9.19 | 9.19 | 9.1428 | 60180 |
| 1735947000 | 9.17 | 0.01 | 0.11 | 9.18 | 9.18 | 9.16 | 20748 |
| 1735860600 | 9.16 | 0.01 | 0.11 | 9.17 | 9.17 | 9.14 | 83887 |
| 1735687800 | 9.15 | 0.02 | 0.16 | 9.15 | 9.15 | 9.14 | 8076 |
| 1735601400 | 9.135 | 0 | 0.05 | 9.14 | 9.15 | 9.115 | 22635 |
| 1735342200 | 9.13 | -0 | -0.03 | 9.0399999 | 9.14 | 9.0399999 | 34302 |
| 1735255800 | 9.1329 | -0 | -0.02 | 9.135 | 9.135 | 9.1138999 | 4838 |
| 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 | 39508 |
| 1734737400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.19 | 9.1176 | 43370 |
| 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 | 59598 |
| 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 | 15569 |
| 1734132600 | 9.145 | -0.01 | -0.11 | 9.15 | 9.15 | 9.13 | 94316 |
| 1734046200 | 9.155 | -0.05 | -0.54 | 9.1586 | 9.17 | 9.1509 | 34992 |
| 1733959800 | 9.2049 | 0.01 | 0.16 | 9.17 | 9.22 | 9.17 | 6323 |
| 1733873400 | 9.19 | -0.01 | -0.11 | 9.21 | 9.21 | 9.18 | 725412 |
| 1733787000 | 9.2 | -0.01 | -0.05 | 9.25 | 9.25 | 9.2 | 3140 |
| 1733527800 | 9.205 | 0.02 | 0.16 | 9.22 | 9.22 | 9.2 | 83141 |
| 1733441400 | 9.19 | 0.01 | 0.11 | 9.17 | 9.23 | 9.17 | 11252 |
| 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 | 24862 |
| 1732917840 | 9.175 | 0.02 | 0.16 | 9.19 | 9.19 | 9.175 | 1062 |
| 1732750200 | 9.16 | -0.01 | -0.05 | 9.19 | 9.19 | 9.16 | 9607 |
| 1732663800 | 9.1649999 | -0.01 | -0.05 | 9.15 | 9.18 | 9.15 | 11803 |
| 1732577400 | 9.17 | 0.01 | 0.11 | 9.205 | 9.205 | 9.16 | 14418 |
| 1732318200 | 9.16 | -0.01 | -0.11 | 9.1 | 9.16 | 9.1 | 16566 |
| 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 | 8315 |
| 1732059000 | 9.1643 | 0.02 | 0.21 | 9.19 | 9.19 | 9.16 | 15713 |
| 1731972600 | 9.145 | -0 | -0.00 | 9.11 | 9.16 | 9.11 | 8249 |
| 1731713400 | 9.1452 | -0 | -0.05 | 9.145 | 9.16 | 9.14 | 13453 |
| 1731627000 | 9.15 | -0.04 | -0.38 | 9.16 | 9.16 | 9.14 | 27232 |
| 1731540600 | 9.185 | 0.01 | 0.11 | 9.2 | 9.2 | 9.15 | 31115 |
| 1731454200 | 9.175 | -0.01 | -0.15 | 9.21 | 9.21 | 9.17 | 27568 |
| 1731367800 | 9.1885 | 0 | 0.04 | 9.21 | 9.21 | 9.185 | 9041 |
| 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 | 22613 |
| 1730935800 | 9.1649999 | -0.01 | -0.05 | 9.17 | 9.17 | 9.16 | 3980 |
| 1730849400 | 9.17 | 0.01 | 0.05 | 9.1649999 | 9.18 | 9.1601 | 74005 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
