Anfield Dynamic Fixed Inc... (ADFI)
CBOE: ADFI
· Real-Time Price · USD
8.63
-0.00 (-0.05%)
At close: Sep 10, 2025, 2:59 PM
ADFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.62 | 8.68 | 8.62 | 8.63 | 8.63 | 0.35% | 15,100 |
| Sep 9, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -0.35% | 17,526 |
| Sep 8, 2025 | 8.62 | 8.65 | 8.60 | 8.63 | 8.63 | -0.12% | 7,400 |
| Sep 5, 2025 | 8.62 | 8.67 | 8.61 | 8.64 | 8.64 | 0.23% | 19,200 |
| Sep 4, 2025 | 8.57 | 8.62 | 8.54 | 8.62 | 8.62 | 0.35% | 27,414 |
| Sep 3, 2025 | 8.53 | 8.60 | 8.47 | 8.59 | 8.59 | 0.70% | 27,600 |
| Sep 2, 2025 | 8.50 | 8.53 | 8.50 | 8.53 | 8.53 | -0.12% | 1,900 |
| Aug 29, 2025 | 8.53 | 8.59 | 8.51 | 8.54 | 8.54 | 0.00% | 9,719 |
| Aug 28, 2025 | 8.53 | 8.56 | 8.53 | 8.54 | 8.54 | -0.35% | 9,104 |
| Aug 27, 2025 | 8.52 | 8.58 | 8.52 | 8.57 | 8.57 | 0.23% | 14,100 |
| Aug 26, 2025 | 8.52 | 8.57 | 8.52 | 8.55 | 8.55 | 0.23% | 9,631 |
| Aug 25, 2025 | 8.52 | 8.55 | 8.51 | 8.53 | 8.53 | -0.23% | 16,021 |
| Aug 22, 2025 | 8.53 | 8.58 | 8.53 | 8.55 | 8.55 | 0.83% | 13,900 |
| Aug 21, 2025 | 8.50 | 8.50 | 8.42 | 8.48 | 8.48 | -0.35% | 19,121 |
| Aug 20, 2025 | 8.52 | 8.52 | 8.46 | 8.51 | 8.51 | 0.00% | 15,800 |
| Aug 19, 2025 | 8.49 | 8.52 | 8.48 | 8.51 | 8.51 | 0.24% | 32,470 |
| Aug 18, 2025 | 8.49 | 8.51 | 8.49 | 8.49 | 8.49 | -0.35% | 8,300 |
| Aug 15, 2025 | 8.54 | 8.54 | 8.50 | 8.52 | 8.52 | -0.35% | 8,633 |
| Aug 14, 2025 | 8.56 | 8.56 | 8.53 | 8.55 | 8.53 | -0.23% | 2,900 |
| Aug 13, 2025 | 8.57 | 8.58 | 8.56 | 8.57 | 8.55 | 0.71% | 6,802 |