MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ADFI — Anfield Dynamic Fixed Income ETF
Cboe BZXAnfield Dynamic Fixed Income ETF
$8.38
+0.02(+0.24%)
- O
- 8.37
- H
- 8.41
- L
- 8.37
- V
- 203.76K
⏱️ End-of-day dataAs of Jul 23, 2026
Latest Close$8.38
Period Return-1.24%
Period High$9.12
Period Low$7.94
Avg Daily Volume19.4K
Total Trading Days365
ADFI — Historical OHLCV Price & Volume Table
Feb 7, 2025 — Jul 23, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | $8.37 | $8.41 | $8.37 | $8.38 | +$0.02 | +0.24% | 203,765 | $8.38 | $8.37 $8.41 |
| Jul 22, 2026 | $8.29 | $8.40 | $8.29 | $8.37 | $-0.03 | -0.35% | 104,518 | $8.36 | $8.29 $8.40 |
| Jul 21, 2026 | $8.40 | $8.40 | $8.38 | $8.40 | $-0.01 | -0.12% | 5,226 | $8.39 | $8.38 $8.40 |
| Jul 20, 2026 | $8.42 | $8.42 | $8.40 | $8.41 | $-0.03 | -0.36% | 7,904 | $8.41 | $8.40 $8.42 |
| Jul 17, 2026 | $8.43 | $8.45 | $8.41 | $8.44 | +$0.02 | +0.18% | 9,849 | $8.44 | $8.41 $8.45 |
| Jul 16, 2026 | $8.42 | $8.43 | $8.41 | $8.42 | $-0.01 | -0.11% | 23,602 | $8.42 | $8.41 $8.43 |
| Jul 15, 2026 | $8.42 | $8.44 | $8.42 | $8.43 | +$0.01 | +0.17% | 3,332 | $8.43 | $8.42 $8.44 |
| Jul 14, 2026 | $8.41 | $8.43 | $8.38 | $8.42 | +$0.01 | +0.06% | 8,393 | $8.41 | $8.38 $8.43 |
| Jul 13, 2026 | $8.41 | $8.42 | $8.39 | $8.41 | $-0.02 | -0.18% | 20,614 | $8.41 | $8.39 $8.42 |
| Jul 10, 2026 | $8.45 | $8.45 | $8.41 | $8.43 | $-0.05 | -0.53% | 3,600 | $8.43 | $8.41 $8.45 |
| Jul 9, 2026 | $8.36 | $8.47 | $8.36 | $8.47 | +$0.04 | +0.41% | 24,500 | $8.47 | $8.36 $8.47 |
| Jul 8, 2026 | $8.44 | $8.45 | $8.42 | $8.44 | $-0.05 | -0.53% | 8,900 | $8.44 | $8.42 $8.45 |
| Jul 7, 2026 | $8.47 | $8.49 | $8.46 | $8.48 | $-0.02 | -0.21% | 6,100 | $8.48 | $8.46 $8.49 |
| Jul 6, 2026 | $8.39 | $8.50 | $8.39 | $8.50 | +$0.00 | +0.04% | 12,700 | $8.50 | $8.39 $8.50 |
| Jul 2, 2026 | $8.49 | $8.50 | $8.48 | $8.50 | +$0.01 | +0.06% | 10,300 | $8.50 | $8.48 $8.50 |
| Jul 1, 2026 | $8.48 | $8.51 | $8.48 | $8.49 | +$0.00 | +0.00% | 15,200 | $8.49 | $8.48 $8.51 |
| Jun 30, 2026 | $8.53 | $8.53 | $8.48 | $8.49 | $-0.05 | -0.59% | 3,700 | $8.49 | $8.48 $8.53 |
| Jun 29, 2026 | $8.52 | $8.54 | $8.52 | $8.54 | +$0.01 | +0.06% | 12,600 | $8.54 | $8.52 $8.54 |
| Jun 26, 2026 | $8.43 | $8.55 | $8.43 | $8.54 | +$0.02 | +0.23% | 13,300 | $8.54 | $8.43 $8.55 |
| Jun 25, 2026 | $8.51 | $8.53 | $8.50 | $8.52 | $-0.01 | -0.06% | 11,200 | $8.52 | $8.50 $8.53 |
| Jun 24, 2026 | $8.51 | $8.53 | $8.50 | $8.52 | +$0.05 | +0.53% | 24,600 | $8.52 | $8.50 $8.53 |
| Jun 23, 2026 | $8.48 | $8.49 | $8.46 | $8.48 | +$0.01 | +0.12% | 14,400 | $8.48 | $8.46 $8.49 |
| Jun 22, 2026 | $8.46 | $8.48 | $8.45 | $8.47 | $-0.03 | -0.35% | 23,200 | $8.47 | $8.45 $8.48 |
| Jun 18, 2026 | $8.49 | $8.50 | $8.48 | $8.50 | +$0.00 | +0.00% | 17,700 | $8.50 | $8.48 $8.50 |
| Jun 17, 2026 | $8.53 | $8.54 | $8.48 | $8.50 | $-0.03 | -0.35% | 36,300 | $8.50 | $8.48 $8.54 |
| Jun 16, 2026 | $8.50 | $8.54 | $8.50 | $8.53 | $-0.01 | -0.06% | 10,100 | $8.53 | $8.50 $8.54 |
| Jun 15, 2026 | $8.52 | $8.53 | $8.50 | $8.53 | +$0.03 | +0.29% | 4,600 | $8.53 | $8.50 $8.53 |
| Jun 12, 2026 | $8.48 | $8.51 | $8.48 | $8.51 | $-0.02 | -0.18% | 7,900 | $8.51 | $8.48 $8.51 |
| Jun 11, 2026 | $8.39 | $8.52 | $8.39 | $8.52 | +$0.04 | +0.47% | 18,900 | $8.52 | $8.39 $8.52 |
| Jun 10, 2026 | $8.47 | $8.48 | $8.45 | $8.48 | +$0.00 | +0.00% | 24,200 | $8.48 | $8.45 $8.48 |