Skip to main content
logo
UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)
NYSEARCA: FFIU · Real-Time Price · USD
21.93
+0.02 (0.09%)
At close: May 1, 2026, 4:00 PM EDT
21.93
0.00 (0.00%)
After-hours: May 1, 2026, 4:10 PM EDT

FFIU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 202621.9621.9621.9621.9621.96-0.15%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
Apr 15, 202621.9022.0121.9022.0122.00-0.12%3,298
Apr 14, 202622.0322.0322.0322.0322.030.27%36
Apr 13, 202621.7521.9721.7521.9721.970.26%11,511
Apr 10, 202621.8421.9521.8421.9221.92-0.11%4,555
Apr 9, 202621.9421.9421.9421.9421.940.13%109
Apr 8, 202621.9121.9121.9121.9121.910.16%10
Apr 7, 202621.8921.9321.8821.8821.88-0.05%21,196
Apr 6, 202621.8921.8921.8921.8921.890.02%49
Apr 2, 202621.9721.9721.8821.8821.880.67%606
Apr 1, 202621.7421.7421.7421.7421.74-0.57%75
Mar 31, 202621.8621.8621.8621.8621.860.55%1,273
Mar 30, 202621.8721.8921.7421.7421.74-0.62%5,809
Mar 27, 202621.9121.9121.8821.8821.65-0.13%5,587
Mar 26, 202622.0922.0921.9121.9121.68-0.50%459
Mar 25, 202622.0122.0122.0122.0121.790.39%26
Mar 24, 202621.9421.9421.9321.9321.700.40%126
Mar 23, 202621.8021.8621.8021.8421.620.11%986
Mar 20, 202621.8221.8221.8221.8221.59-1.37%89
Mar 19, 202622.0122.1222.0122.1221.890.35%812
Mar 18, 202622.0422.0422.0422.0421.82-0.49%16
Mar 17, 202622.2522.3022.1522.1521.930.15%4,895
Mar 16, 202622.2122.2122.1222.1221.890.42%233
Mar 13, 202621.9922.0321.9922.0321.80-0.33%967
Mar 12, 202622.0622.1022.0622.1021.87-0.39%473
Mar 11, 202622.2022.2022.1922.1921.96-0.16%900
Mar 10, 202622.4422.4422.2222.2222.00-0.60%256
Mar 9, 202622.3622.3622.3622.3622.130.43%5
Mar 6, 202622.1722.2622.1722.2622.03-0.36%357
Mar 5, 202622.3522.3522.3522.3522.12-0.11%208
Mar 4, 202622.3722.3722.3722.3722.14-0.07%284
Mar 3, 202622.4122.4122.3922.3922.15-0.13%635
Mar 2, 202622.3222.4222.3222.4222.18-0.51%201
Feb 27, 202622.5022.5822.5022.5322.300.47%387
Feb 26, 202622.4022.4322.4022.4322.190.07%305
Feb 25, 202622.4222.4222.3322.4122.18-0.24%1,890
Feb 24, 202622.5222.5622.4622.4622.230.44%5,002
Feb 23, 202622.4022.4022.3722.3722.130.07%691
Feb 20, 202622.4122.4122.3522.3522.12-0.29%317