Skip to main content
logo
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
22.05
-0.04 (-0.19%)
At close: Jun 26, 2026, 4:00 PM EDT
22.10
+0.05 (0.23%)
After-hours: Jun 26, 2026, 8:00 PM EDT

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.1022.1022.0522.0522.05-0.17%864
Jun 25, 202622.0022.2022.0022.0922.090.29%1,754
Jun 24, 202622.0122.0222.0022.0222.020.34%523
Jun 23, 202621.9521.9521.9521.9521.950.05%22
Jun 22, 202622.2622.2621.8021.9421.94-0.52%4,652
Jun 18, 202622.0522.0522.0522.0522.050.35%15
Jun 17, 202621.9721.9721.9721.9721.97-0.27%59
Jun 16, 202622.0322.0322.0322.0322.030.35%14
Jun 15, 202621.9621.9621.9621.9621.960.15%14
Jun 12, 202622.0222.0521.9221.9221.92-0.22%2,025
Jun 11, 202621.7621.9721.7521.9721.970.74%8,198
Jun 10, 202621.7521.8121.7521.8121.81-0.34%4,649
Jun 9, 202621.8621.8821.8621.8821.880.19%376
Jun 8, 202621.8921.8921.8421.8421.84-0.03%1,261
Jun 5, 202621.9421.9421.8521.8521.85-0.39%933
Jun 4, 202621.9321.9321.9321.9321.930.14%60
Jun 3, 202621.9021.9021.9021.9021.90-0.16%118
Jun 2, 202622.0322.0421.9421.9421.940.12%899
Jun 1, 202621.8522.0221.8521.9121.91-0.03%1,884
May 29, 202621.9621.9921.9221.9221.920.27%4,153
May 28, 202621.9321.9321.8621.8621.860.10%882
May 27, 202621.8321.8421.8321.8421.840.16%585
May 26, 202621.8121.8121.8121.8121.810.59%19
May 22, 202621.6421.6821.6421.6821.680.21%736
May 21, 202621.6321.6321.6321.6321.63-0.17%30
May 20, 202621.6021.6721.6021.6721.670.92%1,153
May 19, 202621.4721.4721.4721.4721.47-0.66%107
May 18, 202621.6121.6121.6121.6121.61-0.25%159
May 15, 202621.6021.6721.6021.6721.67-0.45%596
May 14, 202621.9021.9021.7521.7721.77-0.09%1,327
May 13, 202621.8021.8021.7921.7921.78-0.07%1,748
May 12, 202621.9321.9321.6721.8021.80-0.18%3,168
May 11, 202621.8721.9221.8421.8421.84-0.45%726
May 8, 202621.9421.9421.9421.9421.940.26%24
May 7, 202621.9521.9521.8821.8821.88-0.71%7,061
May 6, 202621.8622.0421.8622.0422.040.59%1,117
May 5, 202621.8921.9421.8721.9121.910.20%7,319
May 4, 202621.8721.8721.8721.8721.87-0.31%47
May 1, 202621.9621.9621.9321.9321.930.09%279
Apr 30, 202621.9121.9121.9121.9121.910.36%682
Apr 29, 202621.9121.9521.8421.8421.84-1.01%8,328
Apr 28, 202622.0622.0622.0622.0622.06-0.10%111
Apr 27, 202622.0822.0822.0822.0822.08-0.02%62
Apr 24, 202621.9222.0921.9222.0922.090.45%681
Apr 23, 202621.9921.9921.9921.9921.990.11%8
Apr 22, 202621.9621.9621.9621.9621.96-0.14%590
Apr 21, 202622.0922.0921.9921.9921.99-0.76%14,441
Apr 20, 202622.0722.1622.0722.1622.160.38%977
Apr 17, 202621.9622.0821.9622.0822.080.51%2,261
Apr 16, 202621.9721.9721.9721.9721.96-0.18%7