Anfield Universal Fixed Income ETF

AFIF
🏛️ usa →
9.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 8.74 8.76 8.72 8.75 0.0M
2022-12-29 8.79 8.79 8.77 8.79 0.0M
2022-12-28 8.82 8.82 8.78 8.79 0.0M
2022-12-27 8.77 8.79 8.77 8.77 0.0M
2022-12-23 8.79 8.81 8.78 8.79 0.0M
2022-12-22 8.81 8.82 8.80 8.81 0.0M
2022-12-21 8.79 8.83 8.79 8.81 0.1M
2022-12-20 8.79 8.79 8.77 8.78 0.0M
2022-12-19 8.80 8.81 8.77 8.79 0.0M
2022-12-16 8.80 8.82 8.78 8.80 0.0M
2022-12-15 8.82 8.85 8.82 8.84 0.0M
2022-12-14 8.86 8.86 8.78 8.81 0.0M
2022-12-13 8.85 8.86 8.83 8.84 0.0M
2022-12-12 8.82 8.82 8.79 8.80 0.1M
2022-12-09 8.80 8.82 8.79 8.81 0.0M
2022-12-08 8.79 8.80 8.78 8.79 0.0M
2022-12-07 8.83 8.83 8.81 8.83 0.0M
2022-12-06 8.80 8.82 8.80 8.81 0.0M
2022-12-05 8.78 8.79 8.77 8.78 0.0M
2022-12-02 8.79 8.82 8.77 8.82 0.0M
2022-12-01 8.79 8.82 8.79 8.82 0.0M
2022-11-30 8.77 8.79 8.74 8.79 0.0M
2022-11-29 8.77 8.77 8.73 8.75 0.0M
2022-11-28 8.76 8.77 8.74 8.75 0.0M
2022-11-25 8.74 8.76 8.74 8.75 0.0M
2022-11-23 8.74 8.79 8.73 8.77 0.0M
2022-11-22 8.77 8.77 8.69 8.73 0.1M
2022-11-21 8.71 8.75 8.69 8.71 0.2M
2022-11-18 8.72 8.75 8.70 8.72 0.0M
2022-11-17 8.69 8.72 8.68 8.72 0.0M
2022-11-16 8.71 8.74 8.71 8.74 0.0M
2022-11-15 8.73 8.73 8.72 8.73 0.0M
2022-11-14 8.72 8.74 8.71 8.72 0.0M
2022-11-11 8.72 8.74 8.70 8.74 0.1M
2022-11-10 8.73 8.78 8.73 8.77 0.0M
2022-11-09 8.66 8.67 8.61 8.66 0.1M
2022-11-08 8.69 8.69 8.65 8.66 0.0M
2022-11-07 8.65 8.66 8.62 8.65 0.0M
2022-11-04 8.64 8.66 8.64 8.65 0.1M
2022-11-03 8.62 8.67 8.59 8.64 0.1M
2022-11-02 8.67 8.69 8.62 8.65 0.1M
2022-11-01 8.64 8.67 8.63 8.65 0.0M
2022-10-31 8.64 8.65 8.62 8.63 0.2M
2022-10-28 8.66 8.68 8.65 8.66 0.0M
2022-10-27 8.71 8.71 8.66 8.68 0.0M
2022-10-26 8.67 8.68 8.65 8.66 0.0M
2022-10-25 8.70 8.70 8.65 8.67 0.1M
2022-10-24 8.64 8.67 8.63 8.65 0.2M
2022-10-21 8.64 8.67 8.63 8.66 0.1M
2022-10-20 8.57 8.66 8.57 8.62 0.1M
2022-10-19 8.59 8.62 8.59 8.62 0.0M
2022-10-18 8.63 8.64 8.61 8.63 0.0M
2022-10-17 8.63 8.64 8.62 8.64 0.0M
2022-10-14 8.63 8.63 8.58 8.60 0.0M
2022-10-13 8.63 8.66 8.61 8.65 0.0M
2022-10-12 8.59 8.67 8.59 8.66 0.0M
2022-10-11 8.68 8.69 8.65 8.66 0.0M
2022-10-10 8.67 8.67 8.64 8.67 0.1M
2022-10-07 8.69 8.69 8.65 8.66 0.1M
2022-10-06 8.67 8.71 8.66 8.68 0.0M
2022-10-05 8.67 8.69 8.65 8.67 0.1M
2022-10-04 8.68 8.74 8.68 8.73 0.1M
2022-10-03 8.63 8.71 8.63 8.71 0.0M
2022-09-30 8.67 8.68 8.64 8.64 0.1M
2022-09-29 8.64 8.64 8.61 8.63 0.1M
2022-09-28 8.77 8.77 8.68 8.75 0.1M
2022-09-27 8.72 8.73 8.70 8.71 0.2M
2022-09-26 8.73 8.73 8.68 8.70 0.1M
2022-09-23 8.76 8.77 8.74 8.75 0.0M
2022-09-22 8.80 8.80 8.75 8.77 0.0M
2022-09-21 8.79 8.82 8.78 8.81 0.0M
2022-09-20 8.81 8.82 8.79 8.81 0.0M
2022-09-19 8.81 8.83 8.80 8.80 0.0M
2022-09-16 8.83 8.86 8.81 8.84 0.2M
2022-09-15 8.80 8.85 8.80 8.82 0.0M
2022-09-14 8.88 8.89 8.88 8.88 0.0M
2022-09-13 8.90 8.92 8.88 8.91 0.1M
2022-09-12 8.94 8.94 8.92 8.92 0.0M
2022-09-09 8.93 8.95 8.92 8.93 0.1M
2022-09-08 8.92 8.94 8.91 8.93 0.0M
2022-09-07 8.93 8.96 8.92 8.94 0.0M
2022-09-06 8.91 8.91 8.87 8.88 0.0M
2022-09-02 8.86 8.94 8.86 8.92 0.0M
2022-09-01 8.76 8.87 8.76 8.87 0.0M
2022-08-31 8.90 8.91 8.87 8.87 0.0M
2022-08-30 8.91 8.92 8.90 8.92 0.0M
2022-08-29 8.92 8.92 8.91 8.92 0.0M
2022-08-26 8.93 8.94 8.92 8.93 0.0M
2022-08-25 8.96 8.99 8.95 8.99 0.0M
2022-08-24 8.81 8.96 8.81 8.94 0.0M
2022-08-23 8.96 8.97 8.96 8.97 0.0M
2022-08-22 8.97 8.98 8.94 8.94 0.0M
2022-08-19 8.95 8.96 8.94 8.96 0.0M
2022-08-18 8.99 9.01 8.99 9.00 0.0M
2022-08-17 8.95 8.98 8.95 8.97 0.0M
2022-08-16 8.99 8.99 8.97 8.98 0.0M
2022-08-15 9.00 9.00 8.98 8.99 0.0M
2022-08-12 9.00 9.02 9.00 9.02 0.0M
2022-08-11 8.99 8.99 8.96 8.97 0.0M
2022-08-10 8.99 9.01 8.98 8.99 0.0M
2022-08-09 8.95 8.95 8.93 8.93 0.0M
2022-08-08 8.94 8.96 8.94 8.95 0.0M
2022-08-05 8.88 8.90 8.88 8.90 0.1M
2022-08-04 8.94 8.96 8.94 8.95 0.0M
2022-08-03 8.92 8.95 8.91 8.95 0.1M
2022-08-02 8.90 8.90 8.88 8.89 0.0M
2022-08-01 8.90 8.91 8.89 8.91 0.0M
2022-07-29 8.91 8.91 8.90 8.91 0.0M
2022-07-28 8.91 8.93 8.90 8.93 0.0M
2022-07-27 8.87 8.91 8.86 8.90 0.1M
2022-07-26 8.87 8.88 8.85 8.85 0.0M
2022-07-25 8.86 8.86 8.84 8.85 0.0M
2022-07-22 8.90 8.91 8.88 8.90 0.0M
2022-07-21 8.87 8.90 8.87 8.89 0.0M
2022-07-20 8.84 8.86 8.82 8.83 0.0M
2022-07-19 8.84 8.84 8.82 8.83 0.0M
2022-07-18 8.80 8.82 8.80 8.82 0.0M
2022-07-15 8.81 8.82 8.80 8.81 0.0M
2022-07-14 8.81 8.86 8.80 8.84 0.0M
2022-07-13 8.87 8.87 8.85 8.86 0.1M
2022-07-12 8.87 8.89 8.87 8.87 0.0M
2022-07-11 8.88 8.88 8.85 8.85 0.0M
2022-07-08 8.86 8.87 8.85 8.86 0.4M
2022-07-07 8.85 8.87 8.85 8.85 0.0M
2022-07-06 8.85 8.85 8.82 8.83 0.0M
2022-07-05 8.87 8.88 8.85 8.88 0.0M
2022-07-01 8.86 8.88 8.86 8.88 0.0M
2022-06-30 8.86 8.86 8.84 8.86 0.0M
2022-06-29 8.87 8.89 8.87 8.89 0.0M
2022-06-28 8.89 8.89 8.87 8.88 0.0M
2022-06-27 8.89 8.89 8.86 8.87 0.1M
2022-06-24 8.85 8.88 8.85 8.87 0.1M
2022-06-23 8.90 8.93 8.88 8.90 0.0M
2022-06-22 8.89 8.91 8.88 8.90 0.0M
2022-06-21 8.87 8.87 8.85 8.86 0.0M
2022-06-17 8.85 8.91 8.85 8.89 0.1M
2022-06-16 8.89 8.90 8.85 8.89 0.1M
2022-06-15 8.93 8.96 8.92 8.95 0.0M
2022-06-14 8.93 8.93 8.88 8.89 0.0M
2022-06-13 8.92 8.94 8.90 8.90 0.0M
2022-06-10 9.00 9.01 8.98 8.99 0.0M
2022-06-09 9.05 9.06 9.04 9.05 0.0M
2022-06-08 9.07 9.09 9.06 9.07 0.1M
2022-06-07 9.05 9.11 9.05 9.10 0.0M
2022-06-06 9.08 9.09 9.06 9.07 0.0M
2022-06-03 9.05 9.06 9.04 9.05 0.0M
2022-06-02 9.05 9.07 9.05 9.07 0.0M
2022-06-01 9.02 9.02 9.00 9.01 0.0M
2022-05-31 9.00 9.03 8.99 9.01 0.1M
2022-05-27 9.02 9.03 9.01 9.02 0.0M
2022-05-26 9.00 9.01 8.98 8.99 0.0M
2022-05-25 8.94 9.00 8.94 8.99 0.0M
2022-05-24 8.98 9.00 8.97 9.00 0.0M
2022-05-23 8.96 8.96 8.93 8.94 0.1M
2022-05-20 8.94 8.96 8.94 8.94 0.0M
2022-05-19 9.02 9.02 8.97 9.00 0.1M
2022-05-18 8.99 9.01 8.99 8.99 0.0M
2022-05-17 8.97 8.98 8.96 8.97 0.0M
2022-05-16 9.01 9.02 9.00 9.01 0.0M
2022-05-13 9.00 9.01 8.97 9.00 0.1M
2022-05-12 9.09 9.10 9.08 9.10 0.1M
2022-05-11 9.08 9.09 9.07 9.09 0.0M
2022-05-10 9.11 9.14 9.10 9.11 0.1M
2022-05-09 9.15 9.17 9.15 9.16 0.1M
2022-05-06 9.15 9.17 9.15 9.16 0.0M
2022-05-05 9.14 9.14 9.13 9.14 0.0M
2022-05-04 9.15 9.21 9.15 9.21 0.0M
2022-05-03 9.18 9.20 9.18 9.20 0.0M
2022-05-02 9.15 9.16 9.15 9.16 0.0M
2022-04-29 9.17 9.18 9.16 9.16 0.0M
2022-04-28 9.17 9.18 9.17 9.18 0.0M
2022-04-27 9.22 9.22 9.19 9.19 0.0M
2022-04-26 9.22 9.23 9.20 9.22 0.0M
2022-04-25 9.22 9.28 9.22 9.25 0.1M
2022-04-22 9.21 9.21 9.19 9.21 0.0M
2022-04-21 9.22 9.22 9.17 9.18 0.0M
2022-04-20 9.26 9.28 9.26 9.27 0.2M
2022-04-19 9.21 9.21 9.18 9.19 0.0M
2022-04-18 9.21 9.25 9.20 9.22 0.0M
2022-04-14 9.21 9.21 9.17 9.17 0.0M
2022-04-13 9.29 9.30 9.27 9.29 0.0M
2022-04-12 9.28 9.31 9.27 9.29 0.0M
2022-04-11 9.22 9.26 9.22 9.24 0.0M
2022-04-08 9.26 9.26 9.21 9.24 0.0M
2022-04-07 9.26 9.27 9.24 9.26 0.0M
2022-04-06 9.25 9.25 9.23 9.24 0.0M
2022-04-05 9.26 9.26 9.20 9.22 0.0M
2022-04-04 9.24 9.25 9.23 9.24 0.0M
2022-04-01 9.19 9.22 9.19 9.22 0.1M
2022-03-31 9.25 9.25 9.22 9.23 0.0M
2022-03-30 9.22 9.24 9.22 9.24 0.0M
2022-03-29 9.22 9.23 9.20 9.23 0.0M
2022-03-28 9.22 9.22 9.20 9.21 0.0M
2022-03-25 9.16 9.16 9.15 9.16 0.0M
2022-03-24 9.21 9.22 9.21 9.22 0.0M
2022-03-23 9.24 9.25 9.24 9.24 0.0M
2022-03-22 9.21 9.22 9.20 9.22 0.0M
2022-03-21 9.23 9.23 9.18 9.18 0.0M
2022-03-18 9.25 9.28 9.25 9.27 0.0M
2022-03-17 9.25 9.25 9.24 9.25 0.0M
2022-03-16 9.24 9.24 9.20 9.22 0.0M
2022-03-15 9.26 9.27 9.23 9.24 0.0M
2022-03-14 9.23 9.23 9.21 9.21 0.0M
2022-03-11 9.29 9.29 9.27 9.28 0.0M
2022-03-10 9.28 9.28 9.25 9.26 0.0M
2022-03-09 9.30 9.31 9.28 9.30 0.0M
2022-03-08 9.33 9.34 9.30 9.32 0.3M
2022-03-07 9.39 9.39 9.35 9.35 0.0M
2022-03-04 9.44 9.44 9.41 9.43 0.0M
2022-03-03 9.41 9.43 9.41 9.42 0.0M
2022-03-02 9.38 9.40 9.35 9.35 0.0M
2022-03-01 9.42 9.45 9.41 9.44 0.0M
2022-02-28 9.39 9.41 9.39 9.41 0.1M
2022-02-25 9.35 9.36 9.32 9.35 0.0M
2022-02-24 9.36 9.39 9.36 9.37 0.0M
2022-02-23 9.36 9.36 9.34 9.34 0.0M
2022-02-22 9.36 9.38 9.36 9.37 0.0M
2022-02-18 9.40 9.40 9.38 9.39 0.0M
2022-02-17 9.39 9.40 9.37 9.38 0.1M
2022-02-16 9.39 9.39 9.35 9.38 0.0M
2022-02-15 9.39 9.39 9.38 9.38 0.0M
2022-02-14 9.38 9.38 9.35 9.36 0.1M
2022-02-11 9.43 9.46 9.40 9.45 0.0M
2022-02-10 9.41 9.41 9.35 9.36 0.1M
2022-02-09 9.45 9.45 9.44 9.44 0.0M
2022-02-08 9.41 9.44 9.40 9.42 0.0M
2022-02-07 9.45 9.47 9.43 9.46 0.0M
2022-02-04 9.42 9.43 9.40 9.41 0.3M
2022-02-03 9.43 9.45 9.42 9.44 0.1M
2022-02-02 9.49 9.50 9.48 9.48 0.0M
2022-02-01 9.42 9.45 9.42 9.45 0.1M
2022-01-31 9.43 9.44 9.42 9.44 0.0M
2022-01-28 9.43 9.45 9.43 9.45 0.1M
2022-01-27 9.51 9.51 9.50 9.50 0.0M
2022-01-26 9.49 9.49 9.43 9.43 0.0M
2022-01-25 9.49 9.49 9.47 9.48 0.0M
2022-01-24 9.50 9.50 9.48 9.49 0.0M
2022-01-21 9.52 9.52 9.50 9.51 0.0M
2022-01-20 9.50 9.51 9.49 9.50 0.1M
2022-01-19 9.51 9.53 9.51 9.52 0.0M
2022-01-18 9.48 9.48 9.45 9.45 0.0M
2022-01-14 9.49 9.49 9.47 9.47 0.0M
2022-01-13 9.50 9.53 9.50 9.53 0.0M
2022-01-12 9.53 9.54 9.53 9.53 0.1M
2022-01-11 9.52 9.55 9.51 9.54 0.0M
2022-01-10 9.50 9.51 9.50 9.51 0.0M
2022-01-07 9.51 9.52 9.50 9.51 0.0M
2022-01-06 9.53 9.53 9.51 9.53 0.0M
2022-01-05 9.56 9.56 9.52 9.53 0.0M
2022-01-04 9.55 9.56 9.54 9.55 0.1M
2022-01-03 9.52 9.52 9.50 9.50 0.0M