Skip to main content
logo
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
22.22
-0.10 (-0.43%)
Feb 11, 2026, 2:06 PM EST - Market open

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 26, 202522.3022.3722.2722.2722.050.02%1,083
Dec 24, 202522.3022.3022.2722.2722.05-0.34%1,949
Dec 23, 202522.3122.3422.3122.3422.120.52%2,582
Dec 22, 202522.1222.2322.1222.2322.010.09%3,688
Dec 19, 202522.1722.2122.1722.2121.99-332
Dec 18, 202522.2622.2622.2122.2121.99-0.21%3,894
Dec 17, 202522.2522.2522.2522.2522.030.08%125
Dec 16, 202522.2122.2322.1722.2322.02-1.14%29,273
Dec 15, 202522.4822.4922.4822.4922.270.20%576
Dec 12, 202522.4522.4522.4522.4522.230.07%173
Dec 11, 202522.6222.6222.1522.4322.210.03%27,033
Dec 10, 202522.2722.4222.2722.4222.200.17%1,294
Dec 9, 202522.3922.3922.3922.3922.17-0.02%219
Dec 8, 202522.1122.3922.1122.3922.17-0.16%116
Dec 5, 202522.4322.4322.4322.4322.21-0.24%235
Dec 4, 202522.3922.4822.3922.4822.26-0.16%3,269
Dec 3, 202522.2622.5122.2622.5122.290.13%1,214
Dec 2, 202522.4822.4822.4822.4822.260.02%409
Dec 1, 202522.0922.4822.0822.4822.26-0.29%1,109
Nov 28, 202522.5522.5522.5522.5522.33-0.24%102