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
2024-12-31 8.35 8.49 8.34 8.39 0.0M
2024-12-30 8.32 8.46 8.32 8.40 0.0M
2024-12-27 8.42 8.43 8.38 8.38 0.0M
2024-12-26 8.36 8.41 8.31 8.41 0.0M
2024-12-24 8.35 8.38 8.35 8.38 0.0M
2024-12-23 8.39 8.40 8.37 8.38 0.0M
2024-12-20 8.39 8.43 8.39 8.41 0.0M
2024-12-19 8.36 8.38 8.34 8.37 0.0M
2024-12-18 8.46 8.47 8.39 8.40 0.0M
2024-12-17 8.47 8.48 8.46 8.46 0.0M
2024-12-16 8.48 8.51 8.46 8.50 0.0M
2024-12-13 8.50 8.50 8.45 8.45 0.0M
2024-12-12 8.52 8.54 8.50 8.50 0.0M
2024-12-11 8.60 8.67 8.60 8.63 0.0M
2024-12-10 8.61 8.62 8.60 8.61 0.0M
2024-12-09 8.65 8.67 8.61 8.64 0.0M
2024-12-06 8.62 8.68 8.62 8.63 0.0M
2024-12-05 8.62 8.66 8.56 8.66 0.0M
2024-12-04 8.59 8.62 8.58 8.60 0.0M
2024-12-03 8.59 8.64 8.55 8.55 0.0M
2024-12-02 8.60 8.61 8.55 8.59 0.0M
2024-11-29 8.59 8.64 8.59 8.62 0.0M
2024-11-27 8.54 8.58 8.53 8.55 0.0M
2024-11-26 8.19 8.58 8.19 8.53 0.0M
2024-11-25 8.52 8.61 8.52 8.58 0.0M
2024-11-22 8.49 8.50 8.48 8.49 0.0M
2024-11-21 8.49 8.49 8.44 8.44 0.0M
2024-11-20 8.49 8.51 8.47 8.49 0.0M
2024-11-19 8.49 8.56 8.47 8.50 0.0M
2024-11-18 8.49 8.53 8.48 8.52 0.0M
2024-11-15 8.47 8.49 8.45 8.48 0.0M
2024-11-14 8.53 8.53 8.49 8.51 0.0M
2024-11-13 8.55 8.58 8.47 8.49 0.0M
2024-11-12 8.48 8.50 8.48 8.50 0.0M
2024-11-11 8.56 8.56 8.53 8.54 0.0M
2024-11-08 8.56 8.62 8.56 8.59 0.0M
2024-11-07 8.53 8.58 8.53 8.57 0.0M
2024-11-06 8.49 8.53 8.48 8.49 0.0M
2024-11-05 8.56 8.58 8.52 8.54 0.0M
2024-11-04 8.53 8.56 8.52 8.55 0.0M
2024-11-01 8.51 8.55 8.49 8.50 0.0M
2024-10-31 8.50 8.61 8.50 8.58 0.0M
2024-10-30 8.55 8.60 8.55 8.58 0.0M
2024-10-29 8.50 8.56 8.50 8.55 0.0M
2024-10-28 8.55 8.60 8.52 8.60 0.0M
2024-10-25 8.58 8.58 8.51 8.56 0.0M
2024-10-24 8.56 8.58 8.55 8.58 0.0M
2024-10-23 8.55 8.60 8.52 8.55 0.0M
2024-10-22 8.59 8.59 8.56 8.58 0.0M
2024-10-21 8.62 8.63 8.56 8.60 0.0M
2024-10-18 8.61 8.65 8.60 8.63 0.0M
2024-10-17 8.62 8.64 8.61 8.64 0.0M
2024-10-16 8.66 8.71 8.66 8.70 0.0M
2024-10-15 8.65 8.68 8.65 8.67 0.0M
2024-10-14 8.62 8.64 8.57 8.64 0.0M
2024-10-11 8.64 8.66 8.63 8.64 0.0M
2024-10-10 8.63 8.68 8.61 8.65 0.0M
2024-10-09 8.65 8.69 8.61 8.69 0.0M
2024-10-08 8.66 8.68 8.64 8.68 0.0M
2024-10-07 8.64 8.68 8.64 8.65 0.0M
2024-10-04 8.71 8.73 8.65 8.66 0.0M
2024-10-03 9.30 9.30 8.72 8.77 0.0M
2024-10-02 8.77 8.77 8.76 8.76 0.0M
2024-10-01 8.80 8.82 8.79 8.79 0.0M
2024-09-30 8.78 8.81 8.76 8.77 0.0M
2024-09-27 8.80 8.80 8.77 8.79 0.0M
2024-09-26 8.77 8.78 8.76 8.76 0.0M
2024-09-25 8.78 8.78 8.77 8.77 0.0M
2024-09-24 8.79 8.81 8.77 8.81 0.0M
2024-09-23 8.78 8.82 8.77 8.81 0.0M
2024-09-20 8.79 8.82 8.78 8.81 0.0M
2024-09-19 8.80 8.82 8.79 8.82 0.0M
2024-09-18 8.84 8.84 8.82 8.84 0.0M
2024-09-17 8.83 8.86 8.83 8.86 0.0M
2024-09-16 8.83 8.86 8.83 8.86 0.0M
2024-09-13 8.83 8.85 8.82 8.84 0.0M
2024-09-12 8.80 8.82 8.79 8.82 0.0M
2024-09-11 8.79 8.81 8.79 8.81 0.0M
2024-09-10 8.76 8.83 8.72 8.83 0.0M
2024-09-09 8.80 8.81 8.77 8.80 0.0M
2024-09-06 8.78 8.79 8.76 8.78 0.0M
2024-09-05 8.75 8.80 8.72 8.74 0.0M
2024-09-04 8.75 8.77 8.73 8.74 0.0M
2024-09-03 8.69 8.76 8.69 8.72 0.0M
2024-08-30 8.72 8.75 8.69 8.70 0.0M
2024-08-29 8.74 8.75 8.69 8.73 0.0M
2024-08-28 8.72 8.78 8.71 8.74 0.0M
2024-08-27 8.73 8.76 8.72 8.75 0.0M
2024-08-26 8.72 8.75 8.71 8.74 0.0M
2024-08-23 8.74 8.78 8.70 8.70 0.0M
2024-08-22 8.70 8.72 8.69 8.71 0.0M
2024-08-21 8.68 8.75 8.68 8.74 0.0M
2024-08-20 8.72 8.73 8.68 8.73 0.0M
2024-08-19 8.69 8.72 8.67 8.72 0.0M
2024-08-16 8.67 8.78 8.65 8.75 0.0M
2024-08-15 8.67 8.69 8.64 8.69 0.0M
2024-08-14 8.69 8.73 8.69 8.72 0.0M
2024-08-13 8.66 8.73 8.63 8.73 0.0M
2024-08-12 8.63 8.65 8.60 8.65 0.0M
2024-08-09 8.65 8.73 8.62 8.67 0.0M
2024-08-08 8.63 8.64 8.63 8.64 0.0M
2024-08-07 8.62 8.65 8.62 8.63 0.0M
2024-08-06 8.64 8.65 8.60 8.61 0.0M
2024-08-05 8.65 8.69 8.61 8.62 0.0M
2024-08-02 8.66 8.67 8.64 8.67 0.0M
2024-08-01 8.64 8.64 8.59 8.62 0.0M
2024-07-31 8.52 8.77 8.52 8.63 0.0M
2024-07-30 8.55 8.73 8.52 8.56 0.0M
2024-07-29 8.57 8.61 8.55 8.57 0.0M
2024-07-26 8.57 8.58 8.55 8.58 0.0M
2024-07-25 8.55 8.55 8.54 8.55 0.0M
2024-07-24 8.57 8.57 8.48 8.51 0.0M
2024-07-23 8.56 8.57 8.54 8.54 0.1M
2024-07-22 8.56 8.57 8.54 8.56 0.0M
2024-07-19 8.52 8.54 8.51 8.53 0.1M
2024-07-18 8.57 8.58 8.50 8.55 0.0M
2024-07-17 8.59 8.59 8.55 8.59 0.0M
2024-07-16 8.60 8.62 8.59 8.61 0.0M
2024-07-15 8.56 8.59 8.56 8.56 0.0M
2024-07-12 8.56 8.59 8.56 8.57 0.0M
2024-07-11 8.56 8.57 8.56 8.57 0.0M
2024-07-10 8.50 8.53 8.49 8.51 0.0M
2024-07-09 8.50 8.51 8.50 8.50 0.0M
2024-07-08 8.52 8.53 8.50 8.52 0.0M
2024-07-05 8.49 8.52 8.49 8.52 0.0M
2024-07-03 8.47 8.47 8.45 8.47 0.0M
2024-07-02 8.44 8.45 8.43 8.45 0.0M
2024-07-01 8.43 8.46 8.42 8.45 0.2M
2024-06-28 8.48 8.54 8.46 8.49 0.0M
2024-06-27 8.49 8.52 8.46 8.48 0.0M
2024-06-26 8.50 8.56 8.50 8.51 0.0M
2024-06-25 8.50 8.57 8.50 8.52 0.0M
2024-06-24 8.51 8.53 8.50 8.53 0.0M
2024-06-21 8.51 8.55 8.49 8.55 0.0M
2024-06-20 8.49 8.58 8.46 8.54 0.0M
2024-06-18 8.51 8.57 8.48 8.56 0.0M
2024-06-17 8.49 8.53 8.48 8.51 0.0M
2024-06-14 8.50 8.55 8.50 8.54 0.0M
2024-06-13 8.48 8.50 8.48 8.50 0.0M
2024-06-12 8.52 8.64 8.52 8.53 0.0M
2024-06-11 8.44 8.51 8.44 8.50 0.0M
2024-06-10 8.44 8.49 8.44 8.49 0.0M
2024-06-07 8.45 8.48 8.45 8.48 0.0M
2024-06-06 8.51 8.57 8.50 8.55 0.0M
2024-06-05 8.48 8.57 8.48 8.54 0.0M
2024-06-04 8.47 8.52 8.47 8.52 0.0M
2024-06-03 8.45 8.47 8.43 8.47 0.0M
2024-05-31 8.43 8.44 8.41 8.44 0.0M
2024-05-30 8.34 8.41 8.34 8.40 0.0M
2024-05-29 8.37 8.40 8.35 8.38 0.0M
2024-05-28 8.42 8.44 8.38 8.40 0.0M
2024-05-24 8.41 8.47 8.40 8.46 0.0M
2024-05-23 8.42 8.44 8.40 8.44 0.0M
2024-05-22 8.46 8.49 8.45 8.48 0.0M
2024-05-21 8.45 8.48 8.45 8.45 0.1M
2024-05-20 8.46 8.51 8.45 8.46 0.0M
2024-05-17 8.47 8.50 8.45 8.50 0.0M
2024-05-16 8.50 8.50 8.47 8.49 0.0M
2024-05-15 8.49 8.60 8.49 8.56 1.4M
2024-05-14 8.43 8.49 8.43 8.49 0.0M
2024-05-13 8.46 8.48 8.44 8.47 0.0M
2024-05-10 8.44 8.46 8.44 8.45 0.0M
2024-05-09 8.43 8.49 8.43 8.49 0.0M
2024-05-08 8.46 8.46 8.42 8.45 0.0M
2024-05-07 8.48 8.49 8.46 8.47 0.0M
2024-05-06 8.39 8.46 8.39 8.44 0.0M
2024-05-03 8.42 8.45 8.42 8.43 0.0M
2024-05-02 8.37 8.39 8.37 8.39 0.0M
2024-05-01 8.13 8.48 8.13 8.35 0.0M
2024-04-30 8.36 8.37 8.34 8.35 0.0M
2024-04-29 8.38 8.38 8.35 8.37 0.0M
2024-04-26 8.38 8.39 8.34 8.38 0.0M
2024-04-25 8.32 8.36 8.30 8.36 0.0M
2024-04-24 8.36 8.37 8.34 8.37 0.0M
2024-04-23 8.37 8.39 8.35 8.38 0.0M
2024-04-22 8.36 8.36 8.32 8.36 0.0M
2024-04-19 8.32 8.36 8.31 8.35 0.0M
2024-04-18 8.33 8.40 8.32 8.34 0.0M
2024-04-17 8.34 8.37 8.33 8.35 0.0M
2024-04-16 8.34 8.40 8.33 8.34 0.1M
2024-04-15 8.36 8.37 8.35 8.35 0.0M
2024-04-12 8.39 8.42 8.39 8.39 0.0M
2024-04-11 8.36 8.40 8.36 8.38 0.0M
2024-04-10 8.40 8.40 8.38 8.38 0.0M
2024-04-09 8.49 8.55 8.48 8.50 0.0M
2024-04-08 8.44 8.49 8.44 8.48 0.0M
2024-04-05 8.46 8.49 8.46 8.47 0.0M
2024-04-04 8.47 8.51 8.47 8.50 0.0M
2024-04-03 8.37 8.50 8.37 8.49 0.0M
2024-04-02 8.45 8.50 8.45 8.49 0.0M
2024-04-01 8.47 8.50 8.47 8.49 0.0M
2024-03-28 8.55 8.55 8.51 8.53 0.0M
2024-03-27 8.55 8.56 8.51 8.56 0.0M
2024-03-26 8.53 8.63 8.50 8.50 0.1M
2024-03-25 8.52 8.55 8.51 8.54 0.1M
2024-03-22 8.54 8.55 8.52 8.54 0.0M
2024-03-21 8.53 8.53 8.52 8.52 0.0M
2024-03-20 8.50 8.53 8.47 8.52 0.1M
2024-03-19 8.48 8.58 8.47 8.51 0.2M
2024-03-18 8.48 8.48 8.42 8.43 0.0M
2024-03-15 8.48 8.49 8.45 8.48 0.0M
2024-03-14 8.47 8.48 8.47 8.47 0.0M
2024-03-13 8.53 8.54 8.53 8.54 0.0M
2024-03-12 8.51 8.54 8.51 8.52 0.0M
2024-03-11 8.60 8.60 8.54 8.56 0.0M
2024-03-08 8.54 8.62 8.54 8.62 0.0M
2024-03-07 8.53 8.54 8.50 8.54 0.0M
2024-03-06 8.55 8.55 8.53 8.53 0.0M
2024-03-05 8.53 8.53 8.50 8.53 0.0M
2024-03-04 8.48 8.51 8.46 8.49 0.0M
2024-03-01 8.47 8.52 8.47 8.50 0.0M
2024-02-29 8.49 8.56 8.48 8.48 0.0M
2024-02-28 8.48 8.49 8.45 8.49 0.0M
2024-02-27 8.48 8.49 8.48 8.48 0.0M
2024-02-26 8.48 8.50 8.46 8.49 0.0M
2024-02-23 8.45 8.50 8.45 8.48 0.0M
2024-02-22 8.45 8.46 8.45 8.46 0.0M
2024-02-21 8.44 8.44 8.42 8.44 0.0M
2024-02-20 8.45 8.51 8.45 8.50 0.0M
2024-02-16 8.46 8.48 8.44 8.48 0.0M
2024-02-15 8.47 8.48 8.46 8.48 0.0M
2024-02-14 8.45 8.49 8.45 8.48 0.0M
2024-02-13 8.50 8.50 8.45 8.45 0.0M
2024-02-12 8.52 8.53 8.50 8.51 0.0M
2024-02-09 8.50 8.53 8.50 8.51 0.0M
2024-02-08 8.54 8.54 8.50 8.52 0.0M
2024-02-07 8.55 8.60 8.51 8.58 0.0M
2024-02-06 8.53 8.58 8.53 8.57 0.0M
2024-02-05 8.51 8.53 8.51 8.51 0.0M
2024-02-02 8.60 8.61 8.52 8.56 0.0M
2024-02-01 8.63 8.64 8.62 8.62 0.0M
2024-01-31 8.61 8.61 8.56 8.57 0.0M
2024-01-30 8.56 8.57 8.53 8.55 0.0M
2024-01-29 8.55 8.60 8.53 8.60 0.1M
2024-01-26 8.54 8.55 8.52 8.53 0.0M
2024-01-25 8.51 8.53 8.51 8.53 0.0M
2024-01-24 8.51 8.53 8.51 8.51 0.0M
2024-01-23 8.49 8.54 8.49 8.53 0.0M
2024-01-22 8.55 8.56 8.54 8.55 0.0M
2024-01-19 8.51 8.56 8.50 8.54 0.0M
2024-01-18 8.52 8.52 8.50 8.51 0.0M
2024-01-17 8.53 8.54 8.50 8.52 0.0M
2024-01-16 8.56 8.56 8.54 8.54 0.0M
2024-01-12 8.60 8.60 8.58 8.60 0.0M
2024-01-11 8.53 8.57 8.53 8.57 0.0M
2024-01-10 8.54 8.56 8.54 8.54 0.0M
2024-01-09 8.55 8.55 8.54 8.55 0.0M
2024-01-08 8.53 8.54 8.52 8.52 0.0M
2024-01-05 8.48 8.55 8.48 8.50 0.0M
2024-01-04 8.53 8.53 8.47 8.49 0.0M
2024-01-03 8.56 8.57 8.53 8.57 0.0M
2024-01-02 8.58 8.58 8.55 8.57 0.0M