Anfield Dynamic Fixed Income ETF (ADFI)

ADFI
🏛️ 美国 →
8.58
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 8.63 8.63 8.61 8.61 0.0M
2023-12-28 8.65 8.65 8.63 8.64 0.0M
2023-12-27 8.63 8.66 8.62 8.65 0.0M
2023-12-26 8.60 8.60 8.57 8.60 0.0M
2023-12-22 8.60 8.60 8.58 8.59 0.0M
2023-12-21 8.61 8.61 8.57 8.59 0.0M
2023-12-20 8.55 8.59 8.55 8.59 0.0M
2023-12-19 8.57 8.58 8.56 8.56 0.0M
2023-12-18 8.56 8.56 8.54 8.55 0.0M
2023-12-15 8.58 8.58 8.55 8.57 0.0M
2023-12-14 8.59 8.59 8.56 8.57 0.0M
2023-12-13 8.49 8.56 8.49 8.56 0.0M
2023-12-12 8.45 8.48 8.45 8.48 0.0M
2023-12-11 8.43 8.46 8.43 8.46 0.0M
2023-12-08 8.44 8.45 8.43 8.45 0.0M
2023-12-07 8.49 8.49 8.46 8.48 0.0M
2023-12-06 8.46 8.51 8.46 8.47 0.0M
2023-12-05 8.47 8.47 8.44 8.46 0.0M
2023-12-04 8.42 8.42 8.39 8.41 0.0M
2023-12-01 8.41 8.46 8.41 8.44 0.0M
2023-11-30 8.39 8.42 8.37 8.40 0.0M
2023-11-29 8.35 8.40 8.35 8.40 0.0M
2023-11-28 8.34 8.36 8.33 8.36 0.0M
2023-11-27 8.32 8.35 8.32 8.35 0.0M
2023-11-24 8.31 8.31 8.31 8.31 0.0M
2023-11-22 8.34 8.34 8.32 8.33 0.0M
2023-11-21 8.33 8.36 8.30 8.31 0.0M
2023-11-20 8.32 8.32 8.30 8.32 0.0M
2023-11-17 8.30 8.31 8.30 8.30 0.0M
2023-11-16 8.28 8.30 8.27 8.30 0.0M
2023-11-15 8.26 8.26 8.24 8.26 0.0M
2023-11-14 8.33 8.33 8.29 8.32 0.0M
2023-11-13 8.22 8.25 8.22 8.23 0.0M
2023-11-10 8.24 8.25 8.22 8.22 0.0M
2023-11-09 8.23 8.26 8.18 8.22 0.0M
2023-11-08 8.27 8.28 8.25 8.27 0.0M
2023-11-07 8.18 8.26 8.18 8.26 0.0M
2023-11-06 8.20 8.23 8.19 8.22 0.0M
2023-11-03 8.24 8.25 8.21 8.25 0.0M
2023-11-02 8.17 8.21 8.17 8.18 0.0M
2023-11-01 8.08 8.13 8.08 8.13 0.0M
2023-10-31 8.08 8.09 8.05 8.07 0.0M
2023-10-30 8.06 8.11 8.06 8.09 0.0M
2023-10-27 8.09 8.09 8.07 8.07 0.0M
2023-10-26 8.08 8.10 8.06 8.10 0.0M
2023-10-25 8.06 8.09 8.04 8.06 0.0M
2023-10-24 8.10 8.10 8.08 8.10 0.0M
2023-10-23 8.03 8.09 8.03 8.07 0.0M
2023-10-20 8.04 8.06 8.04 8.06 0.0M
2023-10-19 8.05 8.06 8.04 8.05 0.0M
2023-10-18 8.07 8.07 8.05 8.07 0.0M
2023-10-17 8.10 8.14 8.08 8.10 0.0M
2023-10-16 8.15 8.17 8.13 8.13 0.0M
2023-10-13 8.17 8.19 8.17 8.19 0.0M
2023-10-12 8.19 8.21 8.17 8.19 0.0M
2023-10-11 8.23 8.31 8.23 8.27 0.0M
2023-10-10 8.22 8.24 8.20 8.22 0.0M
2023-10-09 8.17 8.22 8.16 8.20 0.0M
2023-10-06 8.13 8.16 8.13 8.14 0.0M
2023-10-05 8.16 8.18 8.15 8.16 0.0M
2023-10-04 8.13 8.18 8.12 8.17 0.0M
2023-10-03 8.15 8.15 8.10 8.13 0.0M
2023-10-02 8.19 8.20 8.18 8.19 0.0M
2023-09-29 8.25 8.26 8.23 8.23 0.0M
2023-09-28 8.18 8.23 8.18 8.23 0.0M
2023-09-27 8.25 8.25 8.23 8.23 0.0M
2023-09-26 8.23 8.24 8.23 8.24 0.0M
2023-09-25 8.27 8.27 8.24 8.25 0.0M
2023-09-22 8.29 8.29 8.29 8.29 0.0M
2023-09-21 8.26 8.29 8.26 8.28 0.0M
2023-09-20 8.32 8.34 8.32 8.33 0.0M
2023-09-19 8.34 8.34 8.32 8.33 0.0M
2023-09-18 8.31 8.36 8.31 8.33 0.1M
2023-09-15 8.33 8.37 8.33 8.36 0.0M
2023-09-14 8.38 8.39 8.37 8.38 0.0M
2023-09-13 8.35 8.41 8.35 8.41 0.0M
2023-09-12 8.32 8.38 8.32 8.38 0.0M
2023-09-11 8.38 8.39 8.36 8.39 0.0M
2023-09-08 8.39 8.40 8.38 8.40 0.0M
2023-09-07 8.35 8.38 8.35 8.38 0.0M
2023-09-06 8.34 8.35 8.33 8.34 0.0M
2023-09-05 8.40 8.41 8.39 8.39 0.0M
2023-09-01 8.42 8.42 8.39 8.40 0.0M
2023-08-31 8.40 8.41 8.40 8.40 0.0M
2023-08-30 8.41 8.41 8.40 8.41 0.0M
2023-08-29 8.41 8.41 8.39 8.40 0.0M
2023-08-28 8.35 8.36 8.34 8.36 0.0M
2023-08-25 8.35 8.35 8.32 8.35 0.0M
2023-08-24 8.35 8.37 8.35 8.37 0.0M
2023-08-23 8.35 8.36 8.33 8.36 0.0M
2023-08-22 8.31 8.33 8.28 8.31 0.0M
2023-08-21 8.27 8.29 8.27 8.27 0.1M
2023-08-18 8.29 8.31 8.29 8.31 0.0M
2023-08-17 8.29 8.30 8.28 8.29 0.0M
2023-08-16 8.33 8.33 8.30 8.30 0.0M
2023-08-15 8.37 8.38 8.35 8.37 0.0M
2023-08-14 8.36 8.39 8.36 8.38 0.0M
2023-08-11 8.39 8.39 8.38 8.39 0.0M
2023-08-10 8.44 8.44 8.41 8.41 0.0M
2023-08-09 8.42 8.43 8.39 8.43 0.0M
2023-08-08 8.42 8.43 8.41 8.43 0.0M
2023-08-07 8.41 8.41 8.39 8.40 0.0M
2023-08-04 8.40 8.41 8.39 8.39 0.0M
2023-08-03 8.36 8.37 8.35 8.37 0.0M
2023-08-02 8.39 8.40 8.39 8.40 0.0M
2023-08-01 8.44 8.44 8.42 8.44 0.0M
2023-07-31 8.45 8.48 8.45 8.47 0.0M
2023-07-28 8.44 8.45 8.44 8.45 0.0M
2023-07-27 8.46 8.46 8.42 8.44 0.0M
2023-07-26 8.46 8.48 8.46 8.46 0.0M
2023-07-25 8.46 8.47 8.45 8.45 0.0M
2023-07-24 8.48 8.50 8.46 8.47 0.0M
2023-07-21 8.47 8.48 8.47 8.48 0.0M
2023-07-20 8.45 8.46 8.45 8.45 0.0M
2023-07-19 8.49 8.51 8.49 8.51 0.0M
2023-07-18 8.50 8.50 8.49 8.50 0.0M
2023-07-17 8.48 8.50 8.48 8.49 0.0M
2023-07-14 8.50 8.50 8.48 8.49 0.0M
2023-07-13 8.51 8.52 8.51 8.52 0.0M
2023-07-12 8.47 8.48 8.47 8.48 0.0M
2023-07-11 8.41 8.42 8.40 8.42 0.0M
2023-07-10 8.38 8.41 8.38 8.40 0.0M
2023-07-07 8.38 8.39 8.37 8.38 0.0M
2023-07-06 8.35 8.38 8.35 8.37 0.0M
2023-07-05 8.43 8.43 8.41 8.43 0.0M
2023-07-03 8.45 8.46 8.44 8.45 0.0M
2023-06-30 8.45 8.47 8.44 8.46 0.0M
2023-06-29 8.42 8.44 8.42 8.44 0.0M
2023-06-28 8.47 8.47 8.45 8.47 0.0M
2023-06-27 8.45 8.46 8.45 8.46 0.0M
2023-06-26 8.45 8.46 8.45 8.46 0.0M
2023-06-23 8.43 8.46 8.43 8.45 0.0M
2023-06-22 8.45 8.45 8.42 8.43 0.0M
2023-06-21 8.43 8.46 8.43 8.46 0.0M
2023-06-20 8.46 8.47 8.46 8.47 0.0M
2023-06-16 8.46 8.46 8.44 8.46 0.0M
2023-06-15 8.45 8.46 8.45 8.46 0.0M
2023-06-14 8.45 8.45 8.43 8.45 0.0M
2023-06-13 8.45 8.46 8.45 8.45 0.0M
2023-06-12 8.45 8.46 8.43 8.46 0.0M
2023-06-09 8.45 8.45 8.43 8.45 0.0M
2023-06-08 8.45 8.46 8.43 8.45 0.0M
2023-06-07 8.43 8.44 8.43 8.44 0.0M
2023-06-06 8.44 8.45 8.44 8.45 0.0M
2023-06-05 8.46 8.46 8.44 8.46 0.0M
2023-06-02 8.46 8.47 8.45 8.47 0.0M
2023-06-01 8.45 8.48 8.45 8.47 0.0M
2023-05-31 8.41 8.44 8.41 8.43 0.0M
2023-05-30 8.41 8.44 8.40 8.43 0.0M
2023-05-26 8.35 8.39 8.35 8.39 0.0M
2023-05-25 8.36 8.38 8.35 8.37 0.0M
2023-05-24 8.39 8.39 8.37 8.39 0.0M
2023-05-23 8.40 8.41 8.39 8.41 0.0M
2023-05-22 8.42 8.42 8.41 8.42 0.0M
2023-05-19 8.42 8.42 8.40 8.40 0.0M
2023-05-18 8.43 8.44 8.42 8.43 0.0M
2023-05-17 8.45 8.48 8.43 8.45 0.1M
2023-05-16 8.44 8.45 8.44 8.45 0.0M
2023-05-15 8.49 8.49 8.47 8.49 0.0M
2023-05-12 8.53 8.53 8.50 8.52 0.0M
2023-05-11 8.55 8.56 8.53 8.55 0.0M
2023-05-10 8.53 8.54 8.51 8.53 0.0M
2023-05-09 8.49 8.49 8.48 8.49 0.0M
2023-05-08 8.49 8.50 8.48 8.50 0.0M
2023-05-05 8.51 8.53 8.51 8.52 0.0M
2023-05-04 8.55 8.55 8.52 8.53 0.0M
2023-05-03 8.55 8.55 8.53 8.54 0.0M
2023-05-02 8.50 8.51 8.50 8.51 0.0M
2023-05-01 8.50 8.51 8.48 8.48 0.0M
2023-04-28 8.51 8.54 8.51 8.54 0.1M
2023-04-27 8.52 8.52 8.51 8.51 0.0M
2023-04-26 8.53 8.54 8.51 8.52 0.0M
2023-04-25 8.55 8.58 8.53 8.57 0.0M
2023-04-24 8.52 8.53 8.51 8.53 0.0M
2023-04-21 8.49 8.50 8.49 8.50 0.0M
2023-04-20 8.49 8.54 8.49 8.52 0.0M
2023-04-19 8.49 8.50 8.49 8.49 0.0M
2023-04-18 8.50 8.52 8.49 8.52 0.0M
2023-04-17 8.52 8.52 8.48 8.51 0.0M
2023-04-14 8.54 8.56 8.54 8.56 0.0M
2023-04-13 8.57 8.60 8.57 8.59 0.0M
2023-04-12 8.56 8.57 8.56 8.57 0.0M
2023-04-11 8.55 8.58 8.55 8.57 0.0M
2023-04-10 8.55 8.58 8.53 8.57 0.0M
2023-04-06 8.58 8.61 8.58 8.58 0.0M
2023-04-05 8.59 8.61 8.59 8.60 0.0M
2023-04-04 8.59 8.62 8.58 8.59 0.0M
2023-04-03 8.49 8.56 8.49 8.56 0.0M
2023-03-31 8.51 8.54 8.50 8.54 0.0M
2023-03-30 8.50 8.50 8.47 8.48 0.0M
2023-03-29 8.44 8.48 8.44 8.48 0.0M
2023-03-28 8.43 8.45 8.40 8.43 0.0M
2023-03-27 8.47 8.47 8.45 8.45 0.0M
2023-03-24 8.51 8.52 8.48 8.50 0.0M
2023-03-23 8.51 8.51 8.51 8.51 0.0M
2023-03-22 8.43 8.54 8.43 8.53 0.0M
2023-03-21 8.44 8.47 8.44 8.46 0.0M
2023-03-20 8.43 8.45 8.42 8.44 0.0M
2023-03-17 8.44 8.47 8.44 8.47 0.0M
2023-03-16 8.44 8.44 8.43 8.43 0.0M
2023-03-15 8.40 8.46 8.39 8.46 0.0M
2023-03-14 8.44 8.46 8.42 8.45 0.1M
2023-03-13 8.46 8.47 8.44 8.44 0.0M
2023-03-10 8.43 8.43 8.41 8.42 0.0M
2023-03-09 8.38 8.38 8.37 8.37 0.0M
2023-03-08 8.38 8.39 8.37 8.37 0.0M
2023-03-07 8.38 8.43 8.38 8.43 0.0M
2023-03-06 8.41 8.44 8.36 8.39 0.0M
2023-03-03 8.38 8.41 8.38 8.41 0.0M
2023-03-02 8.33 8.34 8.32 8.34 0.0M
2023-03-01 8.34 8.38 8.34 8.37 0.0M
2023-02-28 8.37 8.41 8.37 8.39 0.0M
2023-02-27 8.38 8.38 8.36 8.37 0.0M
2023-02-24 8.36 8.38 8.35 8.37 0.0M
2023-02-23 8.36 8.43 8.36 8.42 0.0M
2023-02-22 8.39 8.40 8.37 8.38 0.0M
2023-02-21 8.37 8.38 8.35 8.35 0.0M
2023-02-17 8.41 8.42 8.41 8.42 0.0M
2023-02-16 8.43 8.45 8.41 8.41 0.0M
2023-02-15 8.46 8.46 8.45 8.46 0.0M
2023-02-14 8.47 8.49 8.47 8.49 0.0M
2023-02-13 8.39 8.51 8.39 8.51 0.0M
2023-02-10 8.50 8.50 8.49 8.50 0.0M
2023-02-09 8.56 8.58 8.53 8.53 0.0M
2023-02-08 8.54 8.57 8.53 8.57 0.0M
2023-02-07 8.54 8.58 8.53 8.57 0.0M
2023-02-06 8.55 8.56 8.54 8.54 0.1M
2023-02-03 8.60 8.61 8.60 8.61 0.0M
2023-02-02 8.68 8.69 8.68 8.68 0.0M
2023-02-01 8.60 8.64 8.57 8.64 0.0M
2023-01-31 8.59 8.60 8.58 8.60 0.0M
2023-01-30 8.57 8.58 8.55 8.58 0.0M
2023-01-27 8.60 8.61 8.59 8.59 0.0M
2023-01-26 8.61 8.63 8.59 8.62 0.0M
2023-01-25 8.59 8.60 8.58 8.60 0.0M
2023-01-24 8.58 8.61 8.57 8.61 0.0M
2023-01-23 8.57 8.58 8.57 8.58 0.0M
2023-01-20 8.57 8.60 8.56 8.60 0.0M
2023-01-19 8.60 8.62 8.56 8.62 0.0M
2023-01-18 8.64 8.67 8.63 8.67 0.0M
2023-01-17 8.56 8.57 8.56 8.57 0.0M
2023-01-13 8.59 8.60 8.56 8.57 0.0M
2023-01-12 8.55 8.59 8.55 8.59 0.0M
2023-01-11 8.51 8.54 8.51 8.54 0.0M
2023-01-10 8.50 8.50 8.47 8.48 0.0M
2023-01-09 8.52 8.57 8.51 8.57 0.0M
2023-01-06 8.35 8.52 7.92 8.52 0.0M
2023-01-05 8.38 8.41 8.38 8.41 0.0M
2023-01-04 8.39 8.41 8.38 8.40 0.0M
2023-01-03 8.36 8.36 8.34 8.36 0.0M