Anfield Universal Fixed Income ETF (AFIF)

AFIF
🏛️ 미국 →
9.40
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 9.14 9.15 9.14 9.15 0.0M
2024-12-30 9.14 9.15 9.12 9.14 0.0M
2024-12-27 9.04 9.14 9.04 9.13 0.0M
2024-12-26 9.12 9.13 9.11 9.13 0.0M
2024-12-24 9.10 9.14 9.10 9.14 0.0M
2024-12-23 9.14 9.16 9.11 9.14 0.0M
2024-12-20 9.19 9.19 9.12 9.17 0.0M
2024-12-19 9.11 9.17 9.10 9.16 0.1M
2024-12-18 9.19 9.19 9.02 9.15 0.1M
2024-12-17 9.17 9.17 9.15 9.16 0.0M
2024-12-16 9.16 9.18 9.13 9.15 0.0M
2024-12-13 9.15 9.15 9.13 9.15 0.1M
2024-12-12 9.19 9.19 9.15 9.16 0.1M
2024-12-11 9.22 9.22 9.20 9.20 0.0M
2024-12-10 9.21 9.21 9.18 9.19 0.7M
2024-12-09 9.22 9.22 9.20 9.21 0.0M
2024-12-06 9.21 9.21 9.20 9.21 0.1M
2024-12-05 9.17 9.23 9.17 9.19 0.0M
2024-12-04 9.17 9.21 9.17 9.18 0.0M
2024-12-03 9.19 9.21 9.18 9.19 0.1M
2024-12-02 9.20 9.20 9.16 9.18 0.0M
2024-11-29 9.18 9.18 9.18 9.18 0.0M
2024-11-27 9.16 9.19 9.16 9.16 0.0M
2024-11-26 9.17 9.18 9.15 9.17 0.0M
2024-11-25 9.16 9.17 9.16 9.17 0.0M
2024-11-22 9.16 9.16 9.15 9.16 0.0M
2024-11-21 9.17 9.17 9.16 9.17 0.0M
2024-11-20 9.18 9.18 9.14 9.16 0.0M
2024-11-19 9.16 9.17 9.16 9.16 0.0M
2024-11-18 9.15 9.16 9.14 9.15 0.0M
2024-11-15 9.15 9.16 9.14 9.15 0.0M
2024-11-14 9.15 9.15 9.14 9.15 0.0M
2024-11-13 9.17 9.19 9.15 9.19 0.0M
2024-11-12 9.18 9.21 9.17 9.18 0.0M
2024-11-11 9.19 9.19 9.19 9.19 0.0M
2024-11-08 9.18 9.19 9.17 9.19 0.2M
2024-11-07 9.17 9.24 9.11 9.18 0.0M
2024-11-06 9.16 9.17 9.16 9.17 0.0M
2024-11-05 9.18 9.18 9.16 9.17 0.1M
2024-11-04 9.17 9.17 9.15 9.17 0.0M
2024-11-01 9.17 9.18 9.16 9.16 0.0M
2024-10-31 9.15 9.16 9.14 9.15 0.0M
2024-10-30 9.13 9.16 9.13 9.16 0.1M
2024-10-29 9.14 9.15 9.13 9.15 0.0M
2024-10-28 9.16 9.16 9.14 9.14 0.0M
2024-10-25 9.13 9.16 9.13 9.16 0.0M
2024-10-24 9.13 9.16 9.13 9.15 0.0M
2024-10-23 9.17 9.17 9.15 9.16 0.0M
2024-10-22 9.17 9.17 9.15 9.16 0.0M
2024-10-21 9.22 9.22 9.16 9.17 0.0M
2024-10-18 9.26 9.26 9.15 9.18 0.1M
2024-10-17 9.09 9.19 9.09 9.17 0.2M
2024-10-16 9.21 9.21 9.20 9.21 0.0M
2024-10-15 9.20 9.21 9.20 9.21 0.0M
2024-10-14 9.20 9.21 9.20 9.21 0.0M
2024-10-11 9.20 9.21 9.20 9.21 0.0M
2024-10-10 9.21 9.22 9.19 9.22 0.0M
2024-10-09 9.20 9.20 9.19 9.20 0.0M
2024-10-08 9.21 9.21 9.20 9.20 0.0M
2024-10-07 9.21 9.21 9.19 9.20 0.0M
2024-10-04 9.21 9.24 9.21 9.22 0.0M
2024-10-03 9.24 9.24 9.20 9.23 0.0M
2024-10-02 9.21 9.23 9.21 9.23 0.0M
2024-10-01 9.12 9.22 9.12 9.21 0.0M
2024-09-30 9.21 9.22 9.21 9.22 0.0M
2024-09-27 9.20 9.22 9.20 9.21 0.1M
2024-09-26 9.21 9.22 9.20 9.21 0.0M
2024-09-25 9.22 9.22 9.19 9.21 0.0M
2024-09-24 9.16 9.23 9.16 9.20 0.0M
2024-09-23 9.22 9.22 9.19 9.21 0.0M
2024-09-20 9.22 9.22 9.18 9.21 0.0M
2024-09-19 9.21 9.21 9.17 9.21 0.1M
2024-09-18 9.25 9.26 9.22 9.26 0.0M
2024-09-17 9.26 9.26 9.23 9.26 0.0M
2024-09-16 9.23 9.26 9.23 9.25 0.1M
2024-09-13 9.23 9.25 9.23 9.24 0.0M
2024-09-12 9.21 9.23 9.21 9.23 0.0M
2024-09-11 9.21 9.24 9.21 9.24 0.0M
2024-09-10 9.23 9.24 9.23 9.23 0.0M
2024-09-09 9.23 9.24 9.20 9.23 0.0M
2024-09-06 9.18 9.23 9.18 9.22 0.0M
2024-09-05 9.20 9.22 9.20 9.21 0.0M
2024-09-04 9.16 9.21 9.16 9.20 0.0M
2024-09-03 9.18 9.21 9.17 9.19 0.0M
2024-08-30 9.15 9.20 9.15 9.20 0.0M
2024-08-29 9.23 9.23 9.16 9.19 0.0M
2024-08-28 9.15 9.19 9.15 9.18 0.0M
2024-08-27 9.13 9.18 9.13 9.18 0.0M
2024-08-26 9.17 9.19 9.16 9.18 0.0M
2024-08-23 9.22 9.22 9.15 9.17 0.0M
2024-08-22 9.11 9.18 9.11 9.17 0.0M
2024-08-21 9.24 9.24 9.15 9.15 0.0M
2024-08-20 9.20 9.20 9.14 9.17 0.0M
2024-08-19 9.14 9.17 9.14 9.17 0.0M
2024-08-16 9.15 9.16 9.15 9.16 0.0M
2024-08-15 9.10 9.17 9.10 9.16 0.0M
2024-08-14 9.28 9.28 9.20 9.21 0.0M
2024-08-13 9.19 9.19 9.17 9.19 0.0M
2024-08-12 9.18 9.18 9.16 9.17 0.0M
2024-08-09 9.16 9.18 9.15 9.16 0.0M
2024-08-08 9.16 9.17 9.16 9.16 0.0M
2024-08-07 9.26 9.26 9.17 9.18 0.0M
2024-08-06 9.19 9.20 9.18 9.20 0.0M
2024-08-05 9.19 9.22 9.19 9.20 0.0M
2024-08-02 9.18 9.18 9.17 9.18 0.0M
2024-08-01 9.16 9.17 9.15 9.17 0.0M
2024-07-31 9.16 9.16 9.15 9.16 0.0M
2024-07-30 9.14 9.15 9.14 9.15 0.0M
2024-07-29 9.15 9.15 9.13 9.14 0.0M
2024-07-26 9.14 9.15 9.13 9.14 0.0M
2024-07-25 9.14 9.15 9.14 9.15 0.0M
2024-07-24 9.13 9.15 9.13 9.13 0.0M
2024-07-23 9.14 9.14 9.12 9.13 0.0M
2024-07-22 9.14 9.14 9.12 9.13 0.0M
2024-07-19 9.11 9.14 9.11 9.12 0.0M
2024-07-18 9.12 9.16 9.12 9.13 0.1M
2024-07-17 9.16 9.18 9.14 9.18 0.0M
2024-07-16 9.18 9.18 9.17 9.18 0.0M
2024-07-15 9.17 9.18 9.17 9.17 0.0M
2024-07-12 9.17 9.18 9.17 9.17 0.0M
2024-07-11 9.15 9.17 9.15 9.16 0.0M
2024-07-10 9.15 9.16 9.15 9.16 0.0M
2024-07-09 9.11 9.16 9.11 9.16 0.0M
2024-07-08 9.15 9.16 9.14 9.16 0.0M
2024-07-05 9.13 9.15 9.13 9.15 0.0M
2024-07-03 9.13 9.14 9.13 9.14 0.0M
2024-07-02 9.13 9.13 9.12 9.13 0.0M
2024-07-01 9.11 9.12 9.11 9.12 0.0M
2024-06-28 9.12 9.13 9.10 9.11 0.0M
2024-06-27 9.12 9.12 9.10 9.11 0.0M
2024-06-26 9.08 9.12 9.08 9.12 0.0M
2024-06-25 9.12 9.13 9.10 9.13 0.0M
2024-06-24 9.11 9.12 9.10 9.11 0.0M
2024-06-21 9.10 9.12 9.09 9.12 0.0M
2024-06-20 9.20 9.20 9.10 9.12 0.0M
2024-06-18 9.12 9.12 9.10 9.11 0.0M
2024-06-17 9.12 9.12 9.10 9.12 0.0M
2024-06-14 9.06 9.12 9.06 9.12 0.0M
2024-06-13 9.20 9.20 9.10 9.11 0.0M
2024-06-12 9.14 9.15 9.12 9.14 0.0M
2024-06-11 9.13 9.14 9.12 9.13 0.1M
2024-06-10 9.10 9.13 9.10 9.13 0.0M
2024-06-07 9.06 9.14 9.06 9.14 0.0M
2024-06-06 9.21 9.21 9.13 9.15 0.0M
2024-06-05 9.11 9.14 9.11 9.12 0.0M
2024-06-04 9.12 9.13 9.11 9.13 0.0M
2024-06-03 9.11 9.11 9.09 9.11 0.0M
2024-05-31 9.11 9.11 9.09 9.10 0.0M
2024-05-30 9.09 9.09 9.08 9.08 0.0M
2024-05-29 9.09 9.10 9.08 9.08 0.0M
2024-05-28 9.10 9.10 9.08 9.10 0.0M
2024-05-24 9.09 9.10 9.08 9.10 0.0M
2024-05-23 9.10 9.10 9.09 9.10 0.0M
2024-05-22 9.09 9.10 9.08 9.10 0.0M
2024-05-21 9.09 9.10 9.08 9.09 0.0M
2024-05-20 9.10 9.10 9.08 9.09 0.0M
2024-05-17 9.09 9.09 9.09 9.09 0.0M
2024-05-16 9.09 9.10 9.08 9.09 0.0M
2024-05-15 9.12 9.13 9.11 9.12 0.1M
2024-05-14 9.12 9.13 9.11 9.12 0.0M
2024-05-13 9.12 9.12 9.10 9.11 0.0M
2024-05-10 9.12 9.12 9.10 9.10 0.0M
2024-05-09 9.12 9.12 9.10 9.10 0.1M
2024-05-08 9.11 9.11 9.10 9.11 0.0M
2024-05-07 9.11 9.11 9.10 9.11 0.0M
2024-05-06 9.10 9.10 9.09 9.10 0.1M
2024-05-03 9.10 9.11 9.09 9.11 0.0M
2024-05-02 9.08 9.09 9.07 9.09 0.0M
2024-05-01 9.05 9.07 8.95 9.06 0.0M
2024-04-30 9.02 9.06 9.02 9.05 0.0M
2024-04-29 9.07 9.07 9.04 9.06 0.0M
2024-04-26 9.04 9.06 9.04 9.06 0.3M
2024-04-25 9.07 9.07 8.98 9.04 0.2M
2024-04-24 9.07 9.07 9.04 9.06 0.0M
2024-04-23 9.04 9.07 9.03 9.06 0.0M
2024-04-22 9.05 9.06 9.04 9.05 0.0M
2024-04-19 9.04 9.04 9.03 9.03 0.0M
2024-04-18 9.06 9.06 9.04 9.04 0.0M
2024-04-17 9.13 9.13 9.09 9.10 0.0M
2024-04-16 9.10 9.10 9.09 9.09 0.0M
2024-04-15 9.09 9.12 9.09 9.09 0.0M
2024-04-12 9.11 9.12 9.09 9.10 0.5M
2024-04-11 9.08 9.11 9.08 9.11 0.0M
2024-04-10 9.09 9.14 9.09 9.12 0.0M
2024-04-09 9.10 9.12 9.10 9.12 0.0M
2024-04-08 9.10 9.12 9.10 9.12 0.0M
2024-04-05 9.13 9.13 9.11 9.12 0.0M
2024-04-04 9.21 9.21 9.09 9.12 0.0M
2024-04-03 9.13 9.13 9.10 9.12 0.0M
2024-04-02 9.12 9.14 9.11 9.14 0.2M
2024-04-01 9.11 9.14 9.10 9.11 0.0M
2024-03-28 9.11 9.12 9.10 9.10 0.0M
2024-03-27 9.10 9.11 9.09 9.11 0.0M
2024-03-26 9.13 9.13 9.10 9.10 0.0M
2024-03-25 9.12 9.12 9.08 9.11 0.0M
2024-03-22 9.12 9.12 9.08 9.10 0.1M
2024-03-21 9.12 9.12 9.07 9.11 0.0M
2024-03-20 9.09 9.11 9.06 9.10 0.4M
2024-03-19 9.06 9.10 9.05 9.10 0.0M
2024-03-18 9.10 9.11 9.09 9.10 0.0M
2024-03-15 9.06 9.11 9.06 9.10 0.0M
2024-03-14 9.07 9.11 9.07 9.09 0.0M
2024-03-13 9.12 9.15 9.12 9.15 0.0M
2024-03-12 9.13 9.16 9.12 9.15 0.0M
2024-03-11 9.15 9.15 9.13 9.14 0.0M
2024-03-08 9.13 9.15 9.13 9.14 0.0M
2024-03-07 9.11 9.14 9.11 9.14 0.0M
2024-03-06 9.13 9.15 9.10 9.15 0.0M
2024-03-05 9.10 9.14 9.09 9.13 0.0M
2024-03-04 9.13 9.13 9.11 9.13 0.1M
2024-03-01 9.10 9.12 9.10 9.10 0.0M
2024-02-29 9.07 9.11 9.07 9.10 0.0M
2024-02-28 9.06 9.11 9.06 9.11 0.1M
2024-02-27 9.07 9.11 9.06 9.09 0.0M
2024-02-26 9.10 9.10 9.06 9.10 0.0M
2024-02-23 9.08 9.10 9.05 9.10 0.0M
2024-02-22 9.07 9.10 9.05 9.08 0.1M
2024-02-21 9.04 9.10 9.04 9.06 0.2M
2024-02-20 9.02 9.09 9.02 9.09 0.1M
2024-02-16 9.09 9.09 9.05 9.05 0.0M
2024-02-15 9.05 9.09 9.05 9.07 0.0M
2024-02-14 9.11 9.12 9.09 9.09 0.0M
2024-02-13 9.11 9.13 9.11 9.11 0.0M
2024-02-12 9.10 9.13 9.10 9.10 0.0M
2024-02-09 9.13 9.14 9.11 9.12 0.0M
2024-02-08 9.15 9.15 9.09 9.13 0.0M
2024-02-07 9.11 9.14 9.11 9.13 0.0M
2024-02-06 9.10 9.13 9.10 9.12 0.0M
2024-02-05 9.13 9.13 9.08 9.10 0.0M
2024-02-02 9.12 9.14 9.11 9.12 0.0M
2024-02-01 9.10 9.12 9.09 9.12 0.0M
2024-01-31 9.12 9.12 9.03 9.11 0.0M
2024-01-30 9.11 9.12 9.09 9.12 0.0M
2024-01-29 9.09 9.17 9.07 9.10 0.0M
2024-01-26 9.08 9.12 9.07 9.11 0.0M
2024-01-25 9.08 9.11 9.06 9.11 0.0M
2024-01-24 9.09 9.10 9.08 9.09 0.0M
2024-01-23 9.07 9.09 9.06 9.09 0.0M
2024-01-22 9.09 9.09 9.03 9.08 0.0M
2024-01-19 9.09 9.09 9.05 9.08 0.0M
2024-01-18 9.08 9.09 9.05 9.07 0.0M
2024-01-17 9.12 9.12 9.07 9.10 0.0M
2024-01-16 9.08 9.11 9.07 9.10 0.0M
2024-01-12 9.10 9.10 9.05 9.08 0.0M
2024-01-11 9.07 9.11 9.06 9.07 0.0M
2024-01-10 9.06 9.10 9.06 9.06 0.0M
2024-01-09 9.07 9.07 9.03 9.03 0.0M
2024-01-08 9.08 9.08 9.05 9.05 0.0M
2024-01-05 9.05 9.05 9.04 9.05 0.0M
2024-01-04 9.04 9.05 9.04 9.05 0.0M
2024-01-03 9.03 9.05 9.01 9.03 0.4M
2024-01-02 9.06 9.06 9.02 9.02 0.1M