Skip to main content
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
21.43
+0.12 (0.56%)
Jan 2, 2025, 4:00 PM EST - Market closed

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 31, 202421.4621.4621.1821.3121.31-1.14%26,156
Dec 30, 202421.2221.6621.2221.5621.56-0.21%2,625
Dec 27, 202421.6021.6021.4221.6021.380.28%65,902
Dec 26, 202421.5421.6221.5421.5421.320.14%3,115
Dec 24, 202421.5221.5721.5121.5121.29-0.34%2,229
Dec 23, 202421.6521.6521.5821.5821.370.09%2,309
Dec 20, 202421.6621.7321.4421.5721.350.26%15,476
Dec 19, 202421.6121.6121.5121.5121.29-0.67%121
Dec 18, 202421.6421.6521.6421.6521.44-1.57%335
Dec 17, 202421.9022.0021.9022.0021.781.52%22,609
Dec 16, 202421.4821.9521.4821.6721.45-1.09%18,375
Dec 13, 202421.9521.9521.8521.9121.690.04%3,726
Dec 12, 202422.0722.0721.9021.9021.68-1.04%2,302
Dec 11, 202422.2022.2021.9322.1321.91-0.54%3,739
Dec 10, 202422.0222.2522.0222.2522.030.59%11,342
Dec 9, 202422.0022.2422.0022.1221.90-0.32%12,958
Dec 6, 202422.3122.3122.1922.1921.97-0.31%1,222
Dec 5, 202422.2322.2622.2322.2622.04-0.03%777
Dec 4, 202422.1222.3022.1222.2722.040.12%3,612
Dec 3, 202422.2322.2622.2322.2422.02-0.04%9,934
Dec 2, 202422.1722.2522.1722.2522.030.73%1,484
Nov 29, 202422.1922.2022.0822.0921.870.51%1,328
Nov 27, 202421.9821.9821.9821.9821.750.24%37
Nov 26, 202422.0222.0521.9221.9221.70-0.26%11,303
Nov 25, 202421.9421.9821.9421.9821.761.16%6,308
Nov 22, 202421.7421.8421.6221.7321.510.08%4,219
Nov 21, 202421.8121.8121.7121.7121.49-0.02%2,017
Nov 20, 202421.7921.7921.7221.7221.50-0.16%700
Nov 19, 202421.8621.8621.7521.7521.530.15%644
Nov 18, 202421.7421.7421.7221.7221.50-0.20%655
Nov 15, 202421.6921.7921.6821.7621.540.28%7,173
Nov 14, 202421.7121.7121.7021.7021.480.05%218
Nov 13, 202421.7621.7621.6921.6921.47-0.28%1,156
Nov 12, 202421.9221.9221.7521.7521.53-0.82%819
Nov 11, 202422.0222.0521.9321.9321.710.07%4,616
Nov 8, 202421.8622.0121.8621.9221.690.16%4,963
Nov 7, 202421.8421.9321.7721.8821.660.81%3,478
Nov 6, 202421.6821.7121.6821.7121.49-0.87%315
Nov 5, 202421.9021.9121.9021.9021.67-0.05%5,276
Nov 4, 202421.9121.9121.9121.9121.691.11%220
Nov 1, 202421.9221.9221.6721.6721.45-1.25%237
Oct 31, 202421.8621.9421.8621.9421.720.48%328
Oct 30, 202421.8421.8421.8421.8421.610.05%2,344
Oct 29, 202421.8321.8321.8321.8321.60-49
Oct 28, 202421.7721.8321.7721.8321.60-0.14%108
Oct 25, 202421.8621.8621.8621.8621.63-0.23%50
Oct 24, 202421.9121.9121.9121.9121.680.27%51
Oct 23, 202421.9221.9221.8521.8521.63-0.31%236
Oct 22, 202421.9221.9221.9221.9221.69-0.10%84
Oct 21, 202422.0922.0921.9421.9421.71-0.88%779
Oct 18, 202422.1322.1322.1322.1321.91-107
Oct 17, 202422.1322.1322.0422.1321.91-0.58%811
Oct 16, 202422.2622.2622.2622.2622.030.26%49
Oct 15, 202422.0822.2022.0822.2021.980.23%1,466
Oct 14, 202422.2522.2522.0722.1521.930.19%2,165
Oct 11, 202422.1122.1122.1122.1121.890.04%11
Oct 10, 202422.1022.1022.1022.1021.88-0.14%4
Oct 9, 202422.1322.1322.1322.1321.91-0.35%202
Oct 8, 202422.2522.2522.1622.2121.98-0.28%2,504
Oct 7, 202422.2722.2722.2722.2722.05-0.02%147
Oct 4, 202422.2822.2822.2822.2822.05-0.75%23
Oct 3, 202422.4722.4722.3622.4422.22-0.60%1,975
Oct 2, 202422.5722.5822.4622.5822.35-0.31%604
Oct 1, 202422.6522.6522.6522.6522.420.18%131
Sep 30, 202422.7422.7422.5722.6122.380.29%10,681
Sep 27, 202422.5522.5522.4722.5522.32-0.67%1,124
Sep 26, 202422.7922.7922.7022.7022.26-0.10%11,003
Sep 25, 202422.7222.7222.7222.7222.28-0.42%1,285
Sep 24, 202422.6622.8222.6622.8222.38-0.37%2,299
Sep 23, 202422.7622.9122.7622.9022.460.57%1,097
Sep 20, 202422.7722.7722.7722.7722.33-0.20%63
Sep 19, 202422.8822.8822.8222.8222.380.03%1,332
Sep 18, 202422.7322.8522.7322.8122.37-0.44%429
Sep 17, 202423.0423.0422.9122.9122.470.07%1,220
Sep 16, 202422.9022.9022.7722.9022.460.33%1,359
Sep 13, 202422.8922.8922.8222.8222.380.29%301
Sep 12, 202422.7022.7622.7022.7622.32-0.20%288
Sep 11, 202422.8522.9122.8022.8022.360.04%5,704
Sep 10, 202422.7922.7922.7922.7922.350.22%6
Sep 9, 202422.7422.7422.7422.7422.300.13%82
Sep 6, 202422.6122.7122.6122.7122.270.04%513
Sep 5, 202422.7022.7022.7022.7022.260.46%4
Sep 4, 202422.6622.6622.6022.6022.160.87%140
Sep 3, 202422.4822.5522.4022.4021.970.04%22,714
Aug 30, 202422.4722.4822.3822.3921.96-0.44%26,187
Aug 29, 202422.4522.4922.3822.4922.06-10,646
Aug 28, 202422.5222.5222.4922.4922.060.21%557
Aug 27, 202422.4522.5222.4322.4422.01-0.24%3,116
Aug 26, 202422.3622.5522.3622.5022.06-0.29%5,453
Aug 23, 202422.4322.6022.4322.5622.130.49%1,520
Aug 22, 202422.4722.4722.4522.4522.02-0.51%253
Aug 21, 202422.6322.6322.5722.5722.130.13%4,451
Aug 20, 202422.4722.5422.4722.5422.100.37%1,153
Aug 19, 202422.5222.5222.4522.4522.020.29%783
Aug 16, 202422.4622.4722.3922.3921.96-0.33%13,964
Aug 15, 202422.4822.4822.1322.4622.030.51%51,437
Aug 14, 202422.3522.4322.3522.3521.920.40%29,290
Aug 13, 202422.2822.3422.2522.2621.830.34%1,525
Aug 12, 202422.1822.2822.1822.1821.75-0.06%9,367
Aug 9, 202422.2122.2122.1922.1921.770.74%230