Skip to main content
BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.19
+0.09 (0.37%)
Dec 20, 2024, 4:00 PM EST - Market closed

USFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202424.1924.1924.1924.1924.190.37%1
Dec 19, 202424.1024.1024.0724.1024.10-0.50%1,411
Dec 18, 202424.2224.2224.2224.2224.22-0.72%21
Dec 17, 202424.3924.3924.3924.3924.390.02%16
Dec 16, 202424.3924.3924.3924.3924.390.10%5
Dec 13, 202424.3624.3624.3624.3624.36-0.77%12
Dec 12, 202424.5524.5524.5524.5524.45-0.55%5
Dec 11, 202424.6924.6924.6924.6924.58-0.29%9
Dec 10, 202424.7624.7624.7624.7624.66-0.17%9
Dec 9, 202424.8124.8124.8024.8024.70-0.28%115
Dec 6, 202424.8724.8724.8724.8724.770.20%6
Dec 5, 202424.8224.8224.8224.8224.720.08%4
Dec 4, 202424.8024.8024.8024.8024.700.43%30
Dec 3, 202424.7024.7024.7024.7024.59-0.30%21
Dec 2, 202424.7724.7724.7724.7724.67-0.24%3
Nov 29, 202424.8324.8324.8324.8324.640.46%7
Nov 27, 202424.7224.7224.7224.7224.530.31%5
Nov 26, 202424.6424.6424.6424.6424.45-0.12%35
Nov 25, 202424.6724.6724.6724.6724.481.04%9
Nov 22, 202424.4224.4224.4224.4224.230.10%1
Nov 21, 202424.3924.3924.3924.3924.21-0.07%22
Nov 20, 202424.4124.4124.4124.4124.22-0.10%28
Nov 19, 202424.4624.4724.4324.4324.250.18%403
Nov 18, 202424.4024.4024.3924.3924.200.10%251
Nov 15, 202424.3624.3624.3624.3624.180.05%1
Nov 14, 202424.3524.3524.3524.3524.17-0.04%47
Nov 13, 202424.4124.4124.3624.3624.18-0.12%141
Nov 12, 202424.3924.3924.3924.3924.21-0.63%2
Nov 11, 202424.5524.5524.5524.5524.36-0.26%8
Nov 8, 202424.6124.6124.6124.6124.420.29%8
Nov 7, 202424.5424.5424.5424.5424.350.77%3
Nov 6, 202424.3524.3524.3524.3524.17-1.05%54
Nov 5, 202424.6124.6124.6124.6124.420.24%1
Nov 4, 202424.5524.5524.5524.5524.360.57%52
Nov 1, 202424.4124.4124.4124.4124.23-1.02%2
Oct 31, 202424.6624.6624.6624.6624.38-75
Oct 30, 202424.6624.6624.6624.6624.38-0.11%75
Oct 29, 202424.5724.6924.5724.6924.400.11%204
Oct 28, 202424.6624.6624.6624.6624.38-0.16%10
Oct 25, 202424.7024.7024.7024.7024.42-0.28%44
Oct 24, 202424.7724.7724.7724.7724.490.30%3
Oct 23, 202424.7024.7024.7024.7024.41-0.28%3
Oct 22, 202424.7724.7724.7724.7724.48-0.08%16
Oct 21, 202424.7924.7924.7924.7924.50-0.77%16
Oct 18, 202424.9824.9824.9824.9824.690.14%-
Oct 17, 202424.9424.9424.9424.9424.66-0.57%-
Oct 16, 202425.0925.0925.0925.0924.800.20%1
Oct 15, 202425.0425.0425.0425.0424.750.46%1
Oct 14, 202424.9224.9224.9224.9224.63-0.20%3
Oct 11, 202424.9724.9724.9724.9724.680.18%1
Oct 10, 202424.9324.9324.9324.9324.64-0.20%1
Oct 9, 202425.0225.0224.9824.9824.69-0.25%226
Oct 8, 202425.0425.0425.0425.0424.750.05%2
Oct 7, 202425.0325.0325.0325.0324.74-0.30%1
Oct 4, 202425.1025.1025.1025.1024.81-0.75%1
Oct 3, 202425.2925.2925.2925.2925.00-0.28%2
Oct 2, 202425.3625.3625.3625.3625.07-0.29%52
Oct 1, 202425.4425.4425.4425.4425.14-0.06%51
Sep 30, 202425.4525.4525.4525.4525.07-0.24%94
Sep 27, 202425.5125.5125.5125.5125.130.22%94
Sep 26, 202425.4625.4625.4625.4625.08-50
Sep 25, 202425.4625.4625.4625.4625.08-0.33%50
Sep 24, 202425.5425.5425.5425.5425.160.04%1
Sep 23, 202425.5525.5525.5325.5325.15-0.12%821
Sep 20, 202425.5625.5625.5625.5625.18--
Sep 19, 202425.5625.5625.5625.5625.18-0.04%550
Sep 18, 202425.5925.6025.5725.5725.19-0.39%550
Sep 17, 202425.6725.6725.6725.6725.29-0.21%42
Sep 16, 202425.6525.7325.6525.7325.340.29%401
Sep 13, 202425.6525.6525.6525.6525.270.16%4
Sep 12, 202425.6025.6125.6025.6125.23-0.23%412
Sep 11, 202425.6725.6725.6725.6725.29-0.08%1
Sep 10, 202425.6225.6925.6125.6925.310.55%570
Sep 9, 202425.5525.5525.5525.5525.170.27%21
Sep 6, 202425.5225.5225.4825.4825.100.16%135
Sep 5, 202425.4525.4525.4425.4425.060.22%804
Sep 4, 202425.3825.3825.3825.3825.010.71%1
Sep 3, 202425.2025.2125.2025.2124.830.39%104
Aug 30, 202425.1125.1125.1125.1124.64-0.43%2
Aug 29, 202425.2225.2225.2225.2224.75-0.20%156
Aug 28, 202425.2725.2725.2725.2724.80-0.10%156
Aug 27, 202425.2925.2925.2925.2924.820.02%172
Aug 26, 202425.2925.2925.2925.2924.82-0.13%172
Aug 23, 202425.3225.3225.3225.3224.850.56%9
Aug 22, 202425.1825.1825.1825.1824.72-0.61%9
Aug 21, 202425.3425.3425.3425.3424.870.24%195
Aug 20, 202425.2825.2825.2825.2824.810.48%115
Aug 19, 202425.1625.1625.1625.1624.690.14%2
Aug 16, 202425.1225.1225.1225.1224.660.36%13
Aug 15, 202425.0325.0325.0325.0324.57-0.87%-
Aug 14, 202425.2525.2525.2525.2524.790.24%-
Aug 13, 202425.1925.1925.1925.1924.730.55%6
Aug 12, 202425.0525.0525.0525.0524.590.29%6
Aug 9, 202424.9824.9824.9824.9824.520.52%2
Aug 8, 202424.8524.8524.8524.8524.39-0.40%2
Aug 7, 202424.9524.9524.9524.9524.49-0.56%2
Aug 6, 202425.0925.0925.0925.0924.63-1.14%2
Aug 5, 202425.6225.6225.3425.3824.910.09%1,003
Aug 2, 202425.3625.3625.3625.3624.892.11%250
Aug 1, 202424.7324.8324.7324.8324.370.34%250