MARKET IS OPEN
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%
AFIF — Anfield Universal Fixed Income ETF
Cboe BZXAnfield Universal Fixed Income ETF
$9.25
+0.03(+0.33%)
- O
- 9.22
- H
- 9.25
- L
- 9.21
- V
- 89.27K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$9.25
Period Return+1.2%
Period High$9.86
Period Low$9.09
Avg Daily Volume122.0K
Total Trading Days365
AFIF — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $9.22 | $9.25 | $9.21 | $9.25 | +$0.03 | +0.33% | 89,268 | $9.24 | $9.21 $9.25 |
| Sep 30, 2026 | $9.34 | $9.34 | $9.22 | $9.22 | $-0.04 | -0.43% | 61,377 | $9.25 | $9.22 $9.34 |
| Sep 29, 2026 | $9.25 | $9.26 | $9.24 | $9.26 | $-0.01 | -0.11% | 63,555 | $9.25 | $9.24 $9.26 |
| Sep 28, 2026 | $9.35 | $9.35 | $9.24 | $9.27 | $-0.03 | -0.32% | 116,234 | $9.26 | $9.24 $9.35 |
| Sep 25, 2026 | $9.37 | $9.37 | $9.27 | $9.30 | $-0.02 | -0.21% | 95,055 | $9.28 | $9.27 $9.37 |
| Sep 24, 2026 | $9.40 | $9.40 | $9.30 | $9.32 | $-0.03 | -0.27% | 43,331 | $9.32 | $9.30 $9.40 |
| Sep 23, 2026 | $9.45 | $9.45 | $9.32 | $9.35 | $-0.03 | -0.32% | 128,682 | $9.35 | $9.32 $9.45 |
| Sep 22, 2026 | $9.38 | $9.38 | $9.36 | $9.38 | $-0.01 | -0.11% | 62,457 | $9.37 | $9.36 $9.38 |
| Sep 21, 2026 | $9.47 | $9.47 | $9.35 | $9.39 | +$0.02 | +0.21% | 100,204 | $9.37 | $9.35 $9.47 |
| Sep 18, 2026 | $9.45 | $9.45 | $9.35 | $9.37 | $-0.02 | -0.16% | 90,201 | $9.38 | $9.35 $9.45 |
| Sep 17, 2026 | $9.36 | $9.39 | $9.36 | $9.38 | +$0.03 | +0.27% | 78,363 | $9.38 | $9.36 $9.39 |
| Sep 16, 2026 | $9.34 | $9.40 | $9.34 | $9.36 | +$0.01 | +0.11% | 49,007 | $9.37 | $9.34 $9.40 |
| Sep 15, 2026 | $9.36 | $9.36 | $9.33 | $9.35 | $-0.01 | -0.11% | 47,705 | $9.35 | $9.33 $9.36 |
| Sep 14, 2026 | $9.44 | $9.44 | $9.34 | $9.36 | +$0.00 | +0.00% | 68,657 | $9.35 | $9.34 $9.44 |
| Sep 11, 2026 | $9.36 | $9.37 | $9.35 | $9.36 | $-0.01 | -0.11% | 65,379 | $9.36 | $9.35 $9.37 |
| Sep 10, 2026 | $9.44 | $9.44 | $9.35 | $9.37 | $-0.02 | -0.21% | 287,827 | $9.36 | $9.35 $9.44 |
| Sep 9, 2026 | $9.41 | $9.41 | $9.37 | $9.39 | $-0.01 | -0.11% | 86,977 | $9.39 | $9.37 $9.41 |
| Sep 8, 2026 | $9.43 | $9.43 | $9.39 | $9.40 | $-0.02 | -0.16% | 446,205 | $9.40 | $9.39 $9.43 |
| Sep 4, 2026 | $9.47 | $9.47 | $9.38 | $9.41 | +$0.01 | +0.05% | 67,137 | $9.40 | $9.38 $9.47 |
| Sep 3, 2026 | $9.39 | $9.42 | $9.39 | $9.41 | +$0.01 | +0.05% | 108,059 | $9.40 | $9.39 $9.42 |
| Sep 2, 2026 | $9.39 | $9.42 | $9.38 | $9.40 | +$0.00 | +0.00% | 51,515 | $9.39 | $9.38 $9.42 |
| Sep 1, 2026 | $9.43 | $9.43 | $9.38 | $9.40 | $-0.01 | -0.05% | 65,821 | $9.39 | $9.38 $9.43 |
| Aug 31, 2026 | $9.41 | $9.41 | $9.39 | $9.41 | +$0.00 | +0.00% | 146,244 | $9.40 | $9.39 $9.41 |
| Aug 28, 2026 | $9.46 | $9.46 | $9.40 | $9.41 | $-0.01 | -0.05% | 42,198 | $9.41 | $9.40 $9.46 |
| Aug 27, 2026 | $9.40 | $9.42 | $9.39 | $9.41 | +$0.01 | +0.05% | 102,308 | $9.40 | $9.39 $9.42 |
| Aug 26, 2026 | $9.44 | $9.44 | $9.39 | $9.41 | $-0.03 | -0.32% | 93,956 | $9.40 | $9.39 $9.44 |
| Aug 25, 2026 | $9.44 | $9.44 | $9.42 | $9.44 | +$0.02 | +0.16% | 63,371 | $9.43 | $9.42 $9.44 |
| Aug 24, 2026 | $9.50 | $9.50 | $9.41 | $9.42 | +$0.00 | +0.00% | 510,399 | $9.41 | $9.41 $9.50 |
| Aug 21, 2026 | $9.41 | $9.43 | $9.40 | $9.42 | $-0.01 | -0.11% | 490,451 | $9.43 | $9.40 $9.43 |
| Aug 20, 2026 | $9.43 | $9.44 | $9.42 | $9.43 | +$0.00 | +0.00% | 268,840 | $9.43 | $9.42 $9.44 |