UK markets close in 5 minutes

Anfield Universal Fixed Income ETF (AFIF)

Cboe US - Cboe US Real-time price. Currency in USD
Add to watchlist
9.060.00 (0.00%)
As of 10:00AM EDT. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20249.029.069.059.069.064,519
29 Apr 20249.079.079.049.069.0643,100
26 Apr 20249.049.069.049.069.06262,000
25 Apr 20249.079.078.989.049.04221,900
24 Apr 20249.079.079.049.069.0618,900
23 Apr 20249.049.079.039.069.0647,700
22 Apr 20249.059.069.049.059.058,500
19 Apr 20249.049.049.039.039.0322,900
18 Apr 20249.069.069.049.049.0445,100
18 Apr 20240.048 Dividend
17 Apr 20249.139.139.099.109.0520,300
16 Apr 20249.109.109.099.099.0415,300
15 Apr 20249.099.129.099.099.0430,000
12 Apr 20249.119.129.099.109.05523,500
11 Apr 20249.089.119.089.119.0634,700
10 Apr 20249.099.149.099.129.0724,400
09 Apr 20249.109.129.109.129.076,600
08 Apr 20249.109.129.109.129.072,400
05 Apr 20249.139.139.119.129.0740,100
04 Apr 20249.219.219.099.129.0729,300
03 Apr 20249.139.139.109.129.0748,000
02 Apr 20249.129.149.119.149.09195,000
01 Apr 20249.119.149.109.119.0622,600
28 Mar 20249.119.129.109.109.0525,300
27 Mar 20249.109.119.099.119.0619,800
26 Mar 20249.139.139.109.109.0524,000
25 Mar 20249.129.129.089.119.0638,900
22 Mar 20249.129.129.089.109.0594,100
21 Mar 20249.129.129.079.119.0648,000
20 Mar 20249.099.119.069.109.05353,100
19 Mar 20249.069.109.059.109.0524,100
18 Mar 20249.109.119.099.109.0513,900
15 Mar 20249.069.119.069.109.0519,300
14 Mar 20249.079.119.079.099.0415,700
14 Mar 20240.044 Dividend
13 Mar 20249.129.159.129.159.063,600
12 Mar 20249.139.169.129.159.0641,300
11 Mar 20249.159.159.139.149.058,600
08 Mar 20249.139.159.139.149.054,800
07 Mar 20249.119.149.119.149.059,200
06 Mar 20249.139.159.109.159.0634,500
05 Mar 20249.109.149.099.139.0425,200
04 Mar 20249.139.139.119.139.0453,500
01 Mar 20249.109.129.109.109.018,600
29 Feb 20249.079.119.079.109.0134,100
28 Feb 20249.069.119.069.119.0278,100
27 Feb 20249.079.119.069.099.0017,200
26 Feb 20249.109.109.069.109.0121,200
23 Feb 20249.079.109.059.109.014,600
22 Feb 20249.079.109.059.088.9988,200
21 Feb 20249.049.109.049.068.97243,000
20 Feb 20249.029.099.029.099.0095,000
16 Feb 20249.099.099.059.058.9618,700
15 Feb 20249.059.099.059.078.9814,700
15 Feb 20240.048 Dividend
14 Feb 20249.119.129.099.098.952,900
13 Feb 20249.119.139.119.118.973,000
12 Feb 20249.109.139.109.108.9631,000
09 Feb 20249.139.149.119.128.987,100
08 Feb 20249.159.159.099.138.9933,100
07 Feb 20249.119.149.119.138.998,100
06 Feb 20249.109.139.109.128.9812,100
05 Feb 20249.139.139.089.108.9647,700
02 Feb 20249.129.149.119.128.9818,800
01 Feb 20249.109.129.099.128.988,200
31 Jan 20249.129.129.039.118.974,800
30 Jan 20249.119.129.099.128.9815,600
29 Jan 20249.099.179.079.108.969,200
26 Jan 20249.089.129.079.118.9721,800
25 Jan 20249.089.119.069.118.9712,400
24 Jan 20249.099.109.089.098.9529,000
23 Jan 20249.079.099.069.098.9523,700
22 Jan 20249.099.099.039.088.9439,400
19 Jan 20249.099.099.059.078.9326,400
18 Jan 20249.089.099.059.078.9314,500
18 Jan 20240.023 Dividend
17 Jan 20249.129.129.079.108.944,700
16 Jan 20249.089.119.079.108.9425,300
12 Jan 20249.109.109.059.088.9212,400
11 Jan 20249.079.119.069.078.9125,000
10 Jan 20249.069.109.069.068.9026,900
09 Jan 20249.079.079.039.038.8722,500
08 Jan 20249.089.089.059.058.894,100
05 Jan 20249.059.059.049.058.8920,100
04 Jan 20249.049.059.049.058.8915,600
03 Jan 20249.039.059.019.038.87427,700
02 Jan 20249.069.069.029.028.8683,400
29 Dec 20239.039.069.019.048.889,600
28 Dec 20239.069.069.019.038.8721,900
27 Dec 20239.039.039.029.038.877,400
26 Dec 20239.029.058.999.028.8612,500
22 Dec 20239.039.058.999.018.859,700
21 Dec 20239.039.048.989.008.8425,600
20 Dec 20239.009.038.989.008.848,700
19 Dec 20238.999.038.969.008.8474,200
18 Dec 20238.999.008.958.978.817,900
15 Dec 20238.969.008.968.968.8010,000
14 Dec 20239.019.018.958.968.8032,600
14 Dec 20230.09 Dividend
13 Dec 20239.049.059.019.038.7812,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...