Anfield Dynamic Fixed Income ETF (ADFI)

ADFI
🏛️ États-Unis →
8.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 8.32 8.33 8.30 8.32 0.0M
2022-12-29 8.34 8.37 8.34 8.36 0.0M
2022-12-28 8.35 8.35 8.31 8.31 0.0M
2022-12-27 8.37 8.37 8.35 8.35 0.0M
2022-12-23 8.37 8.39 8.36 8.38 0.0M
2022-12-22 8.40 8.42 8.36 8.41 0.3M
2022-12-21 8.44 8.45 8.42 8.44 0.0M
2022-12-20 8.37 8.41 8.37 8.39 0.0M
2022-12-19 8.43 8.43 8.42 8.43 0.0M
2022-12-16 8.48 8.49 8.48 8.49 0.0M
2022-12-15 8.49 8.51 8.48 8.50 0.0M
2022-12-14 8.56 8.57 8.53 8.56 0.0M
2022-12-13 8.59 8.60 8.54 8.55 0.0M
2022-12-12 8.51 8.51 8.48 8.48 0.0M
2022-12-09 8.49 8.52 8.49 8.51 0.0M
2022-12-08 8.51 8.54 8.51 8.53 0.0M
2022-12-07 8.50 8.55 8.50 8.55 0.0M
2022-12-06 8.48 8.50 8.46 8.49 0.0M
2022-12-05 8.48 8.52 8.47 8.52 0.0M
2022-12-02 8.40 8.53 8.40 8.53 0.0M
2022-12-01 8.48 8.51 8.48 8.51 0.0M
2022-11-30 8.38 8.45 8.38 8.45 0.0M
2022-11-29 8.37 8.40 8.37 8.40 0.0M
2022-11-28 8.38 8.43 8.38 8.41 0.0M
2022-11-25 8.41 8.44 8.41 8.44 0.0M
2022-11-23 8.41 8.44 8.41 8.44 0.0M
2022-11-22 8.38 8.38 8.38 8.38 0.0M
2022-11-21 8.36 8.36 8.33 8.35 0.0M
2022-11-18 8.37 8.37 8.35 8.36 0.0M
2022-11-17 8.35 8.37 8.34 8.36 0.0M
2022-11-16 8.38 8.39 8.36 8.38 0.0M
2022-11-15 8.35 8.37 8.35 8.36 0.0M
2022-11-14 8.35 8.35 8.34 8.34 0.0M
2022-11-11 8.33 8.36 8.33 8.36 0.0M
2022-11-10 8.31 8.34 8.31 8.34 0.0M
2022-11-09 8.19 8.19 8.16 8.16 0.0M
2022-11-08 8.18 8.21 8.17 8.19 0.0M
2022-11-07 8.17 8.17 8.15 8.17 0.0M
2022-11-04 8.18 8.20 8.15 8.17 0.0M
2022-11-03 8.05 8.17 8.05 8.17 0.0M
2022-11-02 8.21 8.27 8.19 8.19 0.0M
2022-11-01 8.22 8.24 8.22 8.23 0.0M
2022-10-31 8.22 8.22 8.20 8.20 0.0M
2022-10-28 8.25 8.25 8.21 8.24 0.0M
2022-10-27 8.22 8.24 8.21 8.23 0.0M
2022-10-26 8.19 8.20 8.18 8.19 0.0M
2022-10-25 8.18 8.19 8.17 8.19 0.0M
2022-10-24 8.12 8.15 8.12 8.14 0.0M
2022-10-21 8.10 8.14 8.10 8.14 0.0M
2022-10-20 8.13 8.14 8.09 8.11 0.0M
2022-10-19 8.14 8.14 8.12 8.14 0.0M
2022-10-18 8.14 8.20 8.14 8.19 0.0M
2022-10-17 8.18 8.18 8.15 8.17 0.0M
2022-10-14 8.19 8.19 8.11 8.13 0.0M
2022-10-13 8.15 8.17 8.15 8.17 0.0M
2022-10-12 8.18 8.18 8.14 8.16 0.0M
2022-10-11 8.18 8.23 8.17 8.19 0.0M
2022-10-10 8.18 8.20 8.16 8.20 0.0M
2022-10-07 8.22 8.24 8.21 8.22 0.0M
2022-10-06 8.27 8.27 8.27 8.27 0.0M
2022-10-05 8.31 8.31 8.25 8.29 0.0M
2022-10-04 8.30 8.31 8.30 8.30 0.1M
2022-10-03 8.28 8.28 8.23 8.23 0.0M
2022-09-30 8.22 8.22 8.19 8.19 0.0M
2022-09-29 8.18 8.23 8.18 8.23 0.0M
2022-09-28 8.18 8.23 8.18 8.23 0.0M
2022-09-27 8.16 8.17 8.13 8.16 0.0M
2022-09-26 8.21 8.21 8.17 8.17 0.0M
2022-09-23 8.24 8.26 8.24 8.25 0.0M
2022-09-22 8.30 8.31 8.30 8.31 0.0M
2022-09-21 8.38 8.41 8.36 8.36 0.0M
2022-09-20 8.36 8.39 8.34 8.37 0.0M
2022-09-19 8.31 8.45 8.31 8.42 0.0M
2022-09-16 8.37 8.41 8.37 8.41 0.0M
2022-09-15 8.41 8.43 8.40 8.41 0.0M
2022-09-14 8.45 8.45 8.43 8.45 0.0M
2022-09-13 8.46 8.46 8.43 8.44 0.0M
2022-09-12 8.52 8.52 8.49 8.50 0.0M
2022-09-09 8.51 8.52 8.51 8.51 0.0M
2022-09-08 8.50 8.50 8.48 8.50 0.0M
2022-09-07 8.48 8.52 8.48 8.51 0.0M
2022-09-06 8.41 8.46 8.41 8.44 0.0M
2022-09-02 8.52 8.52 8.49 8.50 0.0M
2022-09-01 8.44 8.46 8.41 8.42 0.0M
2022-08-31 8.53 8.54 8.48 8.49 0.0M
2022-08-30 8.52 8.54 8.51 8.53 0.0M
2022-08-29 8.47 8.55 8.47 8.55 0.0M
2022-08-26 8.63 8.63 8.58 8.59 0.0M
2022-08-25 8.60 8.63 8.59 8.63 0.0M
2022-08-24 8.58 8.60 8.54 8.57 0.0M
2022-08-23 8.48 8.64 8.48 8.64 0.0M
2022-08-22 8.57 8.62 8.57 8.62 0.0M
2022-08-19 8.61 8.65 8.61 8.62 0.0M
2022-08-18 8.69 8.69 8.68 8.69 0.0M
2022-08-17 8.65 8.71 8.65 8.68 0.0M
2022-08-16 8.70 8.72 8.70 8.72 0.0M
2022-08-15 8.76 8.76 8.73 8.75 0.0M
2022-08-12 8.71 8.74 8.71 8.74 0.0M
2022-08-11 8.75 8.76 8.71 8.71 0.0M
2022-08-10 8.74 8.74 8.72 8.73 0.0M
2022-08-09 8.72 8.72 8.66 8.68 0.0M
2022-08-08 8.73 8.73 8.70 8.71 0.0M
2022-08-05 8.66 8.67 8.65 8.67 0.0M
2022-08-04 8.74 8.74 8.71 8.73 0.0M
2022-08-03 8.61 8.72 8.61 8.72 0.0M
2022-08-02 8.70 8.71 8.67 8.67 0.0M
2022-08-01 8.68 8.77 8.68 8.76 0.0M
2022-07-29 8.72 8.74 8.72 8.74 0.0M
2022-07-28 8.70 8.72 8.64 8.72 0.1M
2022-07-27 8.63 8.69 8.63 8.66 0.0M
2022-07-26 8.64 8.65 8.62 8.62 0.0M
2022-07-25 8.61 8.64 8.61 8.63 0.0M
2022-07-22 8.66 8.66 8.62 8.65 0.0M
2022-07-21 8.59 8.61 8.56 8.61 0.0M
2022-07-20 7.85 8.57 7.85 8.56 0.0M
2022-07-19 8.54 8.56 8.53 8.55 0.0M
2022-07-18 7.96 8.54 7.96 8.53 0.0M
2022-07-15 8.55 8.55 8.55 8.55 0.0M
2022-07-14 8.50 8.51 8.50 8.51 0.0M
2022-07-13 8.50 8.57 8.50 8.54 0.0M
2022-07-12 8.56 8.57 8.52 8.53 0.0M
2022-07-11 8.52 8.54 8.52 8.54 0.0M
2022-07-08 8.52 8.53 8.49 8.51 0.2M
2022-07-07 8.51 8.53 8.49 8.51 0.0M
2022-07-06 8.51 8.51 8.49 8.51 0.0M
2022-07-05 8.51 8.55 8.51 8.54 0.0M
2022-07-01 8.83 8.83 8.50 8.58 0.0M
2022-06-30 8.47 8.51 8.46 8.51 0.0M
2022-06-29 8.46 8.48 8.46 8.47 0.0M
2022-06-28 7.88 8.48 7.88 8.46 0.1M
2022-06-27 8.49 8.49 8.46 8.47 0.0M
2022-06-24 8.48 8.53 8.48 8.50 0.0M
2022-06-23 8.51 8.51 8.47 8.49 0.0M
2022-06-22 8.49 8.49 8.45 8.48 0.0M
2022-06-21 8.45 8.45 8.40 8.41 0.0M
2022-06-17 8.42 8.46 8.42 8.45 0.0M
2022-06-16 8.41 8.44 8.40 8.44 0.0M
2022-06-15 8.44 8.49 8.43 8.47 0.0M
2022-06-14 8.39 8.41 8.36 8.41 0.0M
2022-06-13 8.40 8.44 8.37 8.38 0.0M
2022-06-10 8.55 8.65 8.53 8.56 0.0M
2022-06-09 8.66 8.67 8.64 8.65 0.0M
2022-06-08 8.67 8.70 8.65 8.69 0.0M
2022-06-07 8.67 8.74 8.67 8.71 0.0M
2022-06-06 8.71 8.72 8.68 8.68 0.0M
2022-06-03 8.73 8.75 8.70 8.70 0.0M
2022-06-02 8.74 8.75 8.72 8.75 0.0M
2022-06-01 8.72 8.74 8.72 8.73 0.0M
2022-05-31 8.74 8.77 8.74 8.74 0.0M
2022-05-27 8.79 8.80 8.79 8.80 0.0M
2022-05-26 8.76 8.76 8.76 8.76 0.0M
2022-05-25 8.71 8.73 8.69 8.73 0.0M
2022-05-24 8.68 8.70 8.67 8.70 0.0M
2022-05-23 8.60 8.66 8.60 8.64 0.0M
2022-05-20 8.64 8.66 8.64 8.66 0.0M
2022-05-19 8.64 8.66 8.63 8.64 0.0M
2022-05-18 8.62 8.63 8.60 8.63 0.0M
2022-05-17 8.63 8.63 8.60 8.61 0.0M
2022-05-16 8.65 8.67 8.63 8.65 0.0M
2022-05-13 8.64 8.64 8.61 8.62 0.0M
2022-05-12 8.63 8.67 8.63 8.65 0.0M
2022-05-11 8.62 8.67 8.62 8.65 0.0M
2022-05-10 8.71 8.71 8.64 8.65 0.0M
2022-05-09 8.60 8.64 8.60 8.64 0.0M
2022-05-06 8.61 8.66 8.61 8.63 0.0M
2022-05-05 8.70 8.70 8.62 8.65 0.0M
2022-05-04 8.70 8.77 8.70 8.77 0.0M
2022-05-03 8.72 8.74 8.72 8.72 0.0M
2022-05-02 8.68 8.68 8.65 8.66 0.0M
2022-04-29 8.74 8.74 8.70 8.70 0.0M
2022-04-28 8.66 8.75 8.66 8.75 0.0M
2022-04-27 8.76 8.77 8.75 8.75 0.0M
2022-04-26 8.82 8.82 8.79 8.81 0.0M
2022-04-25 8.78 8.82 8.78 8.80 0.0M
2022-04-22 8.73 8.75 8.73 8.75 0.0M
2022-04-21 8.77 8.79 8.75 8.75 0.0M
2022-04-20 8.83 8.83 8.79 8.81 0.0M
2022-04-19 8.80 8.80 8.78 8.78 0.0M
2022-04-18 8.82 8.82 8.81 8.81 0.0M
2022-04-14 8.85 8.85 8.82 8.83 0.0M
2022-04-13 8.89 8.92 8.89 8.90 0.0M
2022-04-12 9.15 9.15 8.87 8.88 0.0M
2022-04-11 8.85 8.85 8.82 8.83 0.0M
2022-04-08 8.90 8.95 8.88 8.88 0.0M
2022-04-07 8.92 8.92 8.92 8.92 0.0M
2022-04-06 8.92 8.94 8.92 8.94 0.0M
2022-04-05 8.97 8.98 8.94 8.95 0.0M
2022-04-04 9.02 9.05 9.02 9.05 0.0M
2022-04-01 9.00 9.05 8.98 9.03 0.0M
2022-03-31 9.05 9.06 9.03 9.04 0.0M
2022-03-30 9.05 9.06 9.04 9.05 0.0M
2022-03-29 9.04 9.05 9.01 9.05 0.0M
2022-03-28 8.98 8.99 8.96 8.99 0.0M
2022-03-25 8.96 8.96 8.96 8.96 0.0M
2022-03-24 9.00 9.02 8.98 9.02 0.0M
2022-03-23 9.02 9.03 9.02 9.03 0.0M
2022-03-22 9.00 9.03 8.99 9.01 0.0M
2022-03-21 9.06 9.06 8.97 8.97 0.0M
2022-03-18 9.07 9.08 9.05 9.08 0.0M
2022-03-17 9.06 9.06 9.06 9.06 0.0M
2022-03-16 9.02 9.02 8.95 9.02 0.0M
2022-03-15 8.99 8.99 8.95 8.97 0.0M
2022-03-14 8.98 8.98 8.93 8.93 0.0M
2022-03-11 9.04 9.04 9.02 9.02 0.0M
2022-03-10 9.06 9.06 9.03 9.05 0.0M
2022-03-09 9.08 9.10 9.08 9.10 0.0M
2022-03-08 9.07 9.09 9.07 9.09 0.0M
2022-03-07 9.14 9.16 9.10 9.10 0.0M
2022-03-04 9.22 9.22 9.18 9.18 0.0M
2022-03-03 9.20 9.20 9.19 9.19 0.0M
2022-03-02 9.20 9.20 9.14 9.16 0.0M
2022-03-01 9.24 9.27 9.24 9.25 0.0M
2022-02-28 9.18 9.24 9.18 9.23 0.0M
2022-02-25 9.17 9.20 9.17 9.19 0.0M
2022-02-24 9.14 9.16 9.13 9.16 0.0M
2022-02-23 9.15 9.16 9.14 9.14 0.0M
2022-02-22 9.17 9.17 9.16 9.17 0.0M
2022-02-18 9.19 9.20 9.12 9.20 0.0M
2022-02-17 9.22 9.22 9.18 9.20 0.0M
2022-02-16 9.18 9.19 9.16 9.18 0.0M
2022-02-15 9.21 9.21 9.20 9.20 0.0M
2022-02-14 9.22 9.22 9.19 9.20 0.0M
2022-02-11 9.25 9.25 9.21 9.23 0.0M
2022-02-10 9.25 9.25 9.20 9.20 0.0M
2022-02-09 9.29 9.31 9.29 9.29 0.0M
2022-02-08 9.20 9.29 9.20 9.28 0.0M
2022-02-07 9.29 9.30 9.27 9.29 0.1M
2022-02-04 9.26 9.29 9.26 9.28 0.0M
2022-02-03 9.33 9.33 9.31 9.33 0.0M
2022-02-02 9.39 9.39 9.38 9.38 0.0M
2022-02-01 9.33 9.39 9.33 9.36 0.0M
2022-01-31 9.32 9.35 9.32 9.35 0.0M
2022-01-28 9.34 9.36 9.33 9.35 0.0M
2022-01-27 9.37 9.38 9.34 9.34 0.0M
2022-01-26 9.37 9.40 9.33 9.33 0.0M
2022-01-25 9.40 9.41 9.36 9.38 0.0M
2022-01-24 9.38 9.39 9.38 9.39 0.0M
2022-01-21 9.42 9.42 9.41 9.41 0.0M
2022-01-20 9.42 9.42 9.39 9.39 0.0M
2022-01-19 9.41 9.42 9.38 9.40 0.0M
2022-01-18 9.36 9.40 9.36 9.37 0.0M
2022-01-14 9.43 9.43 9.43 9.43 0.0M
2022-01-13 9.46 9.46 9.46 9.46 0.0M
2022-01-12 9.47 9.47 9.46 9.47 0.0M
2022-01-11 9.46 9.47 9.46 9.47 0.0M
2022-01-10 9.44 9.45 9.43 9.45 0.0M
2022-01-07 9.47 9.47 9.43 9.46 0.0M
2022-01-06 9.49 9.50 9.46 9.49 0.0M
2022-01-05 9.50 9.51 9.50 9.50 0.0M
2022-01-04 9.54 9.54 9.52 9.54 0.0M
2022-01-03 9.53 9.55 9.53 9.55 0.0M