Skip to main content
logo
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
22.19
-0.04 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
22.19
0.00 (0.00%)
After-hours: Mar 11, 2026, 8:00 PM EDT

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202622.2022.2022.1922.1922.19-0.16%900
Mar 10, 202622.4422.4422.2222.2222.22-0.60%256
Mar 9, 202622.3622.3622.3622.3622.360.43%5
Mar 6, 202622.1722.2622.1722.2622.26-0.36%357
Mar 5, 202622.3522.3522.3522.3522.35-0.11%208
Mar 4, 202622.3722.3722.3722.3722.37-0.07%284
Mar 3, 202622.4122.4122.3922.3922.39-0.13%635
Mar 2, 202622.3222.4222.3222.4222.42-0.51%201
Feb 27, 202622.5022.5822.5022.5322.530.47%387
Feb 26, 202622.4022.4322.4022.4322.430.07%305
Feb 25, 202622.4222.4222.3322.4122.41-0.24%1,890
Feb 24, 202622.5222.5622.4622.4622.460.44%5,002
Feb 23, 202622.4022.4022.3722.3722.370.07%688
Feb 20, 202622.4122.4122.3522.3522.35-0.29%317
Feb 19, 202622.4222.4222.4222.4222.420.18%12
Feb 18, 202622.4522.4522.3822.3822.38-0.21%8,794
Feb 17, 202622.4522.4522.4222.4222.42-0.06%307
Feb 13, 202622.4422.4422.4422.4422.44-0.11%407
Feb 12, 202622.4622.4622.4622.4622.461.29%241
Feb 11, 202622.2322.2322.1822.1822.18-0.63%2,003
Feb 10, 202622.2622.3222.2622.3222.320.43%415
Feb 9, 202622.1222.2222.1222.2222.220.07%751
Feb 6, 202622.5022.5022.2122.2122.21-0.04%217
Feb 5, 202622.2122.2122.2122.2122.210.49%31
Feb 4, 202622.1122.1122.1122.1122.11-0.16%67
Feb 3, 202622.1422.1422.1422.1422.14-0.18%11
Feb 2, 202622.1822.2422.0322.1822.180.11%15,011
Jan 30, 202622.1622.1622.1622.1622.16-0.12%25
Jan 29, 202622.1822.1822.1822.1822.180.12%211
Jan 28, 202622.0622.1622.0622.1622.16-0.09%134
Jan 27, 202622.1022.1822.0922.1822.17-0.15%2,518
Jan 26, 202622.5122.5122.2122.2122.21-0.07%678
Jan 23, 202622.1622.2222.1622.2222.220.18%3,420
Jan 22, 202622.0422.2022.0422.1922.190.75%2,563
Jan 21, 202622.1822.1822.0222.0222.02-0.09%1,414
Jan 20, 202621.9622.0421.9522.0422.04-0.70%1,139
Jan 16, 202622.1922.2022.1922.2022.19-0.09%228
Jan 15, 202622.2222.2222.2222.2222.22-0.04%76
Jan 14, 202622.2322.2322.2322.2322.230.20%34
Jan 13, 202622.2422.2422.0922.1822.180.13%6,189
Jan 12, 202622.1522.2222.1522.1522.150.02%5,739
Jan 9, 202622.1422.1822.1322.1522.150.28%1,602
Jan 8, 202622.1822.1822.0222.0922.08-0.30%3,795
Jan 7, 202622.1622.2022.1522.1522.150.19%971
Jan 6, 202621.9822.1121.9822.1122.11-0.14%162
Jan 5, 202622.1422.1422.1422.1422.140.79%136
Jan 2, 202621.9921.9921.9321.9721.97-1.25%6,425
Dec 31, 202522.2422.2522.2022.2522.25-0.63%480
Dec 30, 202522.3722.3922.3722.3922.39-0.68%2,469
Dec 29, 202522.4122.5422.4122.5422.321.21%534