Skip to main content
logo
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
22.49
+0.04 (0.20%)
At close: Dec 15, 2025, 4:00 PM EST
22.49
0.00 (0.00%)
After-hours: Dec 15, 2025, 4:10 PM EST

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202522.4822.4922.4822.49-0.20%576
Dec 12, 202522.4522.4522.4522.4522.450.07%173
Dec 11, 202522.6222.6222.1522.4322.430.03%27,033
Dec 10, 202522.2722.4222.2722.4222.420.17%1,294
Dec 9, 202522.3922.3922.3922.3922.39-0.02%219
Dec 8, 202522.1122.3922.1122.3922.39-0.16%116
Dec 5, 202522.4322.4322.4322.4322.43-0.24%235
Dec 4, 202522.3922.4822.3922.4822.48-0.16%3,269
Dec 3, 202522.2622.5122.2622.5122.510.13%1,214
Dec 2, 202522.4822.4822.4822.4822.480.02%409
Dec 1, 202522.0922.4822.0822.4822.48-0.29%1,109
Nov 28, 202522.5522.5522.5522.5522.55-0.24%102
Nov 26, 202522.2722.6022.2722.6022.600.11%242
Nov 25, 202522.5822.5822.5822.5822.580.22%104
Nov 24, 202522.2922.5322.2922.5322.530.09%1,271
Nov 21, 202522.3522.5122.3522.5122.510.16%2,065
Nov 20, 202522.4722.4722.4722.4722.470.58%204
Nov 19, 202522.0922.3422.0922.3422.34-1.06%2,757
Nov 18, 202522.2522.5822.2522.5822.580.40%962
Nov 17, 202522.1122.4922.1122.4922.490.13%4,666
Nov 14, 202522.2822.4622.2822.4622.460.22%1,130
Nov 13, 202522.2722.8222.2722.4122.410.71%899
Nov 12, 202522.3522.3522.2022.2522.25-1.22%7,466
Nov 11, 202522.5322.5322.5322.5322.530.19%12
Nov 10, 202522.4922.4922.4922.4922.480.33%58
Nov 7, 202522.4122.4122.4122.4122.41-0.47%184
Nov 6, 202522.3622.5222.3622.5222.52-2,380
Nov 5, 202522.3322.5222.3322.5222.521.56%212
Nov 4, 202522.0622.1722.0522.1722.17-0.20%25,226
Nov 3, 202522.0422.3822.0422.2222.22-1.48%98,217
Oct 31, 202522.3722.5522.3722.5522.55-0.10%1,351
Oct 30, 202522.5722.5722.5722.5722.57-0.28%16
Oct 29, 202522.5322.6422.3922.6422.63-0.20%10,107
Oct 28, 202522.5822.6822.5722.6822.68-0.04%1,822
Oct 27, 202522.6922.6922.6922.6922.69-0.08%76
Oct 24, 202522.7122.7122.7122.7122.711.45%10
Oct 23, 202522.3422.3922.2922.3822.38-1.43%2,669
Oct 22, 202522.9422.9422.7122.7122.71-0.08%177
Oct 21, 202523.0223.0222.5222.7322.72-1.24%2,146
Oct 20, 202522.9823.1122.9823.0123.011.85%350
Oct 17, 202522.9522.9522.5922.5922.59-0.04%273
Oct 16, 202522.8222.8222.1322.6022.601.95%200,620
Oct 15, 202522.8922.8922.1722.1722.17-0.14%1,041
Oct 14, 202522.5322.5322.2022.2022.20-1.68%554
Oct 13, 202522.8922.8922.5822.5822.581.53%192
Oct 10, 202522.2422.2422.2422.2422.24-0.89%540
Oct 9, 202522.4422.4422.4422.4422.44-0.09%355
Oct 8, 202522.2522.7722.0222.4622.460.08%6,407
Oct 7, 202522.7422.7422.4422.4422.440.21%310
Oct 6, 202522.4022.4022.4022.4022.400.16%429