Cboe BZX · AFIF · ETF
Anfield Universal Fixed Income ETF (AFIF) ETF price history
Every Cboe BZX trading session of Anfield Universal Fixed Income ETF from Oct 2, 2018 to Sep 28, 2026: 2,007 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AFIF adjusted close, 2018 to 2026
- $9.43
- All time high, 2026
- $9.81
- 52 week high, $9.04 low
- 2,007
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
AFIF key facts
- Anfield Universal Fixed Income ETF (AFIF) closed at $9.27 on Sep 28, 2026 on Cboe BZX.
- AFIF's all time high close is $9.43, set on Aug 13, 2026; its all time low close is $7.17 on Oct 14, 2022.
- AFIF's 52 week range is $9.04 to $9.81.
- AFIF returned +2.0% over the year to Sep 28, 2026 and +19.3% over five years.
- Since Oct 2, 2018 AFIF returned +21%, +2.4% a year compounded.
- AFIF's deepest drawdown was -10.3% from Mar 9, 2020 to Oct 14, 2022.
- DataCedar holds 2,007 daily sessions of AFIF history from Oct 2, 2018 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AFIF price chart, 2018 to 2026
AFIF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.5% |
| 3 months | -1.3% |
| 6 months | +0.9% |
| Year to date | +0.3% |
| 1 year | +2.0% |
| 3 years | +19.0% |
| 5 years | +19.3% |
| 10 years | n/a |
| Since Oct 2, 2018 | +20.9% |
| Compound annual growth, 8.0 years | +2.4% |
AFIF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $9.43 on Aug 13, 2026
- All time low close
- $7.17 on Oct 14, 2022
- 52 week high
- $9.81 on May 19, 2026
- 52 week low
- $9.04 on Oct 10, 2025
- Deepest drawdown
- -10.3% from Mar 9, 2020 to Oct 14, 2022, recovered Dec 5, 2023
- Best single session
- +7.4% on Mar 19, 2020
- Worst single session
- -4.8% on Mar 18, 2020
- Volatility, 1 year annualised
- 2.9%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2023, +10%
- Worst calendar year
- 2022, -5%
AFIF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Oct 2, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $9.26 | $9.81 | $9.08 | $9.27 | +0.4% | 26.4M | 185 |
| 2025 | $8.65 | $9.29 | $8.54 | $9.23 | +6.6% | 23.7M | 250 |
| 2024 | $8.11 | $8.70 | $8.06 | $8.66 | +7.0% | 8.8M | 252 |
| 2023 | $7.40 | $8.11 | $7.37 | $8.09 | +9.7% | 9.3M | 250 |
| 2022 | $7.75 | $7.78 | $7.14 | $7.37 | -5.4% | 10.6M | 251 |
| 2021 | $7.83 | $7.89 | $7.64 | $7.79 | -0.4% | 11.9M | 252 |
| 2020 | $7.71 | $8.57 | $7.22 | $7.83 | +2.1% | 29.7M | 253 |
| 2019 | $7.64 | $9.30 | $7.14 | $7.66 | +0.5% | 9.1M | 252 |
| 2018 | $7.67 | $8.21 | $7.15 | $7.63 | n/a | 4.6M | 62 |
AFIF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.27 | -1.5% |
| August 2026 | $9.41 | +0.3% |
| July 2026 | $9.38 | -0.2% |
| June 2026 | $9.40 | +0.4% |
| May 2026 | $9.36 | +0.4% |
| April 2026 | $9.33 | +1.2% |
| March 2026 | $9.22 | -1.2% |
| February 2026 | $9.33 | +0.6% |
| January 2026 | $9.28 | +0.5% |
| December 2025 | $9.23 | +0.3% |
| November 2025 | $9.20 | +0.7% |
| October 2025 | $9.14 | +0.7% |
About the AFIF data
Daily bars. 2,007 sessions from Oct 2, 2018 to Sep 28, 2026, one row per Cboe BZX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Cboe BZX trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 2, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/AFIF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Cboe BZX
- ADIU Leverage Shares 2X Long ADI Daily ETF
- ADME Aptus Drawdown Managed Equity ETF
- AEHG Leverage Shares 2X Long AEHR Daily ETF
- AESR Anfield U.S. Equity Sector Rotation ETF
- AFRU T-REX 2X Long AFRM Daily Target ETF
- AIOO AllianzIM U.S. Equity Buffer100 Protection ETF
- AJAN Innovator Equity Defined Protection ETF - 2 Yr to January 2028
- AJUL Innovator Equity Defined Protection ETF - 2 Yr to July 2026
Common questions
AFIF share price history
