Is Anfield Dynamic Fixed Income ETF (ADFI) a Buy, Sell, or Hold?
CBOE : ADFI
Anfield Dynamic Fixed Income ETF
$8.43 USD
$0.01 (0.12%)
- Volume
- 9.83K
- Average Volume
- 15.1K
- Market Capitalization
- $51.28M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $9.12
- Year Low
- $8.31
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
ADFI Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-17 | $8.43 | $8.44 | 0.12% | 9849 |
| 2026-07-16 | $8.42 | $8.42 | 0.00% | 23602 |
| 2026-07-15 | $8.42 | $8.43 | 0.12% | 3332 |
| 2026-07-14 | $8.41 | $8.41 | 0.00% | 8400 |
| 2026-07-13 | $8.40 | $8.41 | 0.12% | 20614 |
| 2026-07-10 | $8.45 | $8.43 | -0.24% | 3600 |
| 2026-07-09 | $8.36 | $8.47 | 1.32% | 24500 |
| 2026-07-08 | $8.44 | $8.44 | 0.00% | 8900 |
| 2026-07-07 | $8.47 | $8.48 | 0.12% | 6100 |
| 2026-07-06 | $8.39 | $8.50 | 1.31% | 12700 |
| 2026-07-02 | $8.49 | $8.49 | 0.00% | 10318 |
| 2026-07-01 | $8.48 | $8.49 | 0.12% | 15214 |
| 2026-06-30 | $8.53 | $8.49 | -0.47% | 3700 |
| 2026-06-29 | $8.52 | $8.54 | 0.23% | 12600 |
| 2026-06-26 | $8.43 | $8.54 | 1.30% | 13327 |
| 2026-06-25 | $8.51 | $8.52 | 0.12% | 11225 |
| 2026-06-24 | $8.51 | $8.52 | 0.12% | 24600 |
| 2026-06-23 | $8.48 | $8.48 | 0.00% | 14400 |
| 2026-06-22 | $8.46 | $8.47 | 0.12% | 23200 |
| 2026-06-18 | $8.49 | $8.49 | 0.00% | 17727 |
| 2026-06-17 | $8.53 | $8.49 | -0.47% | 36300 |
| 2026-06-16 | $8.50 | $8.53 | 0.35% | 10115 |
| 2026-06-15 | $8.52 | $8.53 | 0.12% | 4635 |
| 2026-06-12 | $8.48 | $8.50 | 0.24% | 7900 |
| 2026-06-11 | $8.39 | $8.52 | 1.55% | 18922 |
| 2026-06-10 | $8.47 | $8.48 | 0.12% | 24200 |
| 2026-06-09 | $8.46 | $8.48 | 0.24% | 18800 |
| 2026-06-08 | $8.46 | $8.47 | 0.12% | 12800 |
| 2026-06-05 | $8.46 | $8.46 | 0.00% | 18121 |
| 2026-06-04 | $8.50 | $8.50 | 0.00% | 5500 |
| 2026-06-03 | $8.49 | $8.48 | -0.12% | 3431 |
| 2026-06-02 | $8.49 | $8.48 | -0.12% | 30100 |
| 2026-06-01 | $8.49 | $8.49 | 0.00% | 8200 |
| 2026-05-29 | $8.50 | $8.51 | 0.12% | 8400 |
| 2026-05-28 | $8.47 | $8.49 | 0.24% | 12511 |
| 2026-05-27 | $8.48 | $8.47 | -0.12% | 15100 |
| 2026-05-26 | $8.47 | $8.47 | 0.00% | 9040 |
| 2026-05-22 | $8.43 | $8.45 | 0.24% | 24300 |
| 2026-05-21 | $8.40 | $8.43 | 0.36% | 5400 |
| 2026-05-20 | $8.38 | $8.41 | 0.36% | 37400 |
| 2026-05-19 | $8.36 | $8.38 | 0.24% | 4500 |
| 2026-05-18 | $8.42 | $8.40 | -0.24% | 3900 |
| 2026-05-15 | $8.42 | $8.41 | -0.12% | 1810 |
| 2026-05-14 | $8.44 | $8.47 | 0.36% | 23800 |
| 2026-05-13 | $8.47 | $8.47 | 0.00% | 19641 |
| 2026-05-12 | $8.48 | $8.48 | 0.00% | 19900 |
| 2026-05-11 | $8.51 | $8.51 | 0.00% | 13100 |
| 2026-05-08 | $8.50 | $8.51 | 0.12% | 14713 |
| 2026-05-07 | $8.53 | $8.50 | -0.35% | 7844 |
| 2026-05-06 | $8.53 | $8.52 | -0.12% | 32800 |
| 2026-05-05 | $8.48 | $8.48 | 0.00% | 9400 |
| 2026-05-04 | $8.49 | $8.47 | -0.24% | 34943 |
| 2026-05-01 | $8.52 | $8.51 | -0.12% | 23345 |
| 2026-04-30 | $8.49 | $8.49 | 0.00% | 21700 |
| 2026-04-29 | $8.57 | $8.50 | -0.82% | 14325 |
| 2026-04-28 | $8.50 | $8.53 | 0.35% | 16208 |
| 2026-04-27 | $8.53 | $8.52 | -0.12% | 14900 |
| 2026-04-24 | $8.51 | $8.53 | 0.24% | 6228 |
| 2026-04-23 | $8.51 | $8.52 | 0.12% | 13300 |
| 2026-04-22 | $8.55 | $8.55 | 0.00% | 19700 |
| 2026-04-21 | $8.53 | $8.53 | 0.00% | 28707 |
| 2026-04-20 | $8.55 | $8.55 | 0.00% | 7707 |
| 2026-04-17 | $8.56 | $8.56 | 0.00% | 18838 |
| 2026-04-16 | $8.55 | $8.55 | 0.00% | 22412 |
| 2026-04-15 | $8.56 | $8.54 | -0.23% | 19800 |
| 2026-04-14 | $8.55 | $8.55 | 0.00% | 8200 |
| 2026-04-13 | $8.54 | $8.54 | 0.00% | 18500 |
| 2026-04-10 | $8.54 | $8.54 | 0.00% | 7034 |
| 2026-04-09 | $8.53 | $8.54 | 0.12% | 20848 |
| 2026-04-08 | $8.57 | $8.54 | -0.35% | 14000 |
| 2026-04-07 | $8.49 | $8.49 | 0.00% | 22212 |
| 2026-04-06 | $8.50 | $8.52 | 0.24% | 11200 |
| 2026-04-02 | $8.51 | $8.51 | 0.00% | 10700 |
| 2026-04-01 | $8.50 | $8.50 | 0.00% | 15100 |
| 2026-03-31 | $8.48 | $8.49 | 0.12% | 11600 |
| 2026-03-30 | $8.46 | $8.46 | 0.00% | 4700 |
| 2026-03-27 | $8.41 | $8.41 | 0.00% | 15259 |
| 2026-03-26 | $8.45 | $8.44 | -0.12% | 34224 |
| 2026-03-25 | $8.48 | $8.47 | -0.12% | 2100 |
| 2026-03-24 | $8.44 | $8.45 | 0.12% | 19738 |
| 2026-03-23 | $8.47 | $8.45 | -0.24% | 32800 |
| 2026-03-20 | $8.39 | $8.42 | 0.36% | 15600 |
| 2026-03-19 | $8.51 | $8.51 | 0.00% | 18853 |
| 2026-03-18 | $8.52 | $8.51 | -0.12% | 30200 |
| 2026-03-17 | $8.54 | $8.54 | 0.00% | 25142 |
| 2026-03-16 | $8.53 | $8.52 | -0.12% | 13924 |
| 2026-03-13 | $8.51 | $8.49 | -0.24% | 18602 |
| 2026-03-12 | $8.52 | $8.50 | -0.23% | 12351 |
| 2026-03-11 | $8.55 | $8.53 | -0.23% | 40208 |
| 2026-03-10 | $8.57 | $8.57 | 0.00% | 30200 |