UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
22.58
+0.34 (1.53%)
Oct 13, 2025, 4:00 PM EDT - Market closed
FFIU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 22.89 | 22.89 | 22.58 | 22.58 | 22.58 | 1.53% | 192 |
| Oct 10, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.89% | 540 |
| Oct 9, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.09% | 355 |
| Oct 8, 2025 | 22.25 | 22.77 | 22.02 | 22.46 | 22.46 | 0.08% | 6,407 |
| Oct 7, 2025 | 22.74 | 22.74 | 22.44 | 22.44 | 22.44 | 0.21% | 310 |
| Oct 6, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.16% | 429 |
| Oct 3, 2025 | 22.76 | 22.76 | 22.15 | 22.36 | 22.36 | -0.43% | 942 |
| Oct 2, 2025 | 22.75 | 22.75 | 22.46 | 22.46 | 22.46 | 0.17% | 141 |
| Oct 1, 2025 | 22.76 | 22.76 | 22.42 | 22.42 | 22.42 | 0.12% | 272 |
| Sep 30, 2025 | 22.41 | 22.41 | 22.39 | 22.39 | 22.39 | 1.14% | 332 |
| Sep 29, 2025 | 22.21 | 22.50 | 21.98 | 22.14 | 22.14 | -0.40% | 30,533 |
| Sep 26, 2025 | 22.15 | 22.34 | 22.12 | 22.23 | 22.01 | -0.07% | 1,701 |
| Sep 25, 2025 | 22.21 | 22.24 | 22.21 | 22.24 | 22.02 | -0.22% | 267 |
| Sep 24, 2025 | 22.45 | 22.45 | 22.29 | 22.29 | 22.07 | -0.66% | 765 |
| Sep 23, 2025 | 22.43 | 22.47 | 22.42 | 22.44 | 22.22 | 0.25% | 2,045 |
| Sep 22, 2025 | 22.41 | 22.41 | 22.38 | 22.38 | 22.16 | -0.15% | 542 |
| Sep 19, 2025 | 22.45 | 22.45 | 22.42 | 22.42 | 22.20 | 0.27% | 295 |
| Sep 18, 2025 | 22.41 | 22.41 | 22.34 | 22.36 | 22.14 | -0.17% | 112,382 |
| Sep 17, 2025 | 22.53 | 22.53 | 22.39 | 22.39 | 22.17 | -0.19% | 5,154 |
| Sep 16, 2025 | 22.57 | 22.57 | 22.44 | 22.44 | 22.22 | 0.45% | 2,863 |
| Sep 15, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.12 | -0.09% | 478 |
| Sep 12, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.14 | -0.28% | 177 |
| Sep 11, 2025 | 22.56 | 22.56 | 22.42 | 22.42 | 22.20 | 0.31% | 10,328 |
| Sep 10, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.13 | 0.18% | 25 |
| Sep 9, 2025 | 22.21 | 22.31 | 22.18 | 22.31 | 22.09 | -0.63% | 488 |
| Sep 8, 2025 | 22.46 | 22.46 | 22.45 | 22.45 | 22.23 | 1.15% | 276 |
| Sep 5, 2025 | 22.35 | 22.35 | 22.20 | 22.20 | 21.98 | 0.34% | 91,007 |
| Sep 4, 2025 | 22.23 | 22.24 | 22.12 | 22.12 | 21.90 | 1.24% | 19,794 |
| Sep 3, 2025 | 22.12 | 22.14 | 21.85 | 21.85 | 21.64 | -0.73% | 6,438 |
| Sep 2, 2025 | 22.18 | 22.18 | 21.96 | 22.01 | 21.79 | 0.15% | 505 |
| Aug 29, 2025 | 21.87 | 21.98 | 21.87 | 21.98 | 21.76 | 0.44% | 133 |
| Aug 28, 2025 | 22.12 | 22.12 | 21.88 | 21.88 | 21.67 | 0.27% | 17,836 |
| Aug 27, 2025 | 22.10 | 22.10 | 21.82 | 21.82 | 21.61 | -0.71% | 50,756 |
| Aug 26, 2025 | 21.78 | 21.98 | 21.78 | 21.98 | 21.76 | 0.30% | 621 |
| Aug 25, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.69 | -0.19% | 6 |
| Aug 22, 2025 | 22.08 | 22.08 | 21.95 | 21.95 | 21.74 | 0.51% | 208 |
| Aug 21, 2025 | 21.88 | 21.92 | 21.84 | 21.84 | 21.63 | -0.27% | 19,692 |
| Aug 20, 2025 | 22.05 | 22.05 | 21.90 | 21.90 | 21.68 | 0.01% | 329 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.76 | 21.90 | 21.68 | 0.03% | 1,620 |
| Aug 18, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.68 | -0.18% | 488 |
| Aug 15, 2025 | 21.85 | 21.93 | 21.85 | 21.93 | 21.71 | -0.18% | 751 |
| Aug 14, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.75 | -0.02% | 403 |
| Aug 13, 2025 | 21.91 | 22.15 | 21.81 | 21.97 | 21.76 | -0.02% | 51,143 |
| Aug 12, 2025 | 21.83 | 21.99 | 21.83 | 21.98 | 21.76 | 0.45% | 12,320 |
| Aug 11, 2025 | 22.01 | 22.01 | 21.88 | 21.88 | 21.66 | -0.36% | 1,337 |
| Aug 8, 2025 | 21.88 | 21.96 | 21.88 | 21.96 | 21.74 | 0.16% | 143 |
| Aug 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.71 | -0.50% | 24 |
| Aug 6, 2025 | 21.99 | 22.04 | 21.99 | 22.04 | 21.82 | 0.46% | 693 |
| Aug 5, 2025 | 21.87 | 21.94 | 21.79 | 21.94 | 21.72 | 0.01% | 3,424 |
| Aug 4, 2025 | 21.94 | 21.94 | 21.93 | 21.93 | 21.72 | 0.19% | 459 |