BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.80
-0.01 (-0.05%)
Sep 26, 2025, 4:00 PM EDT - Market closed
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.03% | 46 |
| Sep 25, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.04% | 3 |
| Sep 24, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.30% | 3 |
| Sep 23, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.28% | 3 |
| Sep 22, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.12% | 32 |
| Sep 19, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.06% | 4 |
| Sep 18, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -0.58% | 5 |
| Sep 17, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.20% | 5 |
| Sep 16, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.04% | 7 |
| Sep 15, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 0.24% | 8 |
| Sep 12, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.99 | -0.30% | 8 |
| Sep 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 0.34% | 3 |
| Sep 10, 2025 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | 0.34% | 9 |
| Sep 9, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.40% | 6 |
| Sep 8, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.66% | 10 |
| Sep 5, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.81% | 4 |
| Sep 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.41% | 8 |
| Sep 3, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.60% | 13 |
| Sep 2, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.76% | 5 |
| Aug 29, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -0.16% | 5 |
| Aug 28, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.52 | 0.24% | 3 |
| Aug 27, 2025 | 24.48 | 24.55 | 24.48 | 24.55 | 24.46 | 0.26% | 103 |
| Aug 26, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | -0.12% | 105 |
| Aug 25, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.43 | -0.04% | 3 |
| Aug 22, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.44 | 0.53% | 7 |
| Aug 21, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -0.43% | 3 |
| Aug 20, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | 0.14% | 4 |
| Aug 19, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.38 | 0.27% | 3 |
| Aug 18, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.31 | -0.10% | 10 |
| Aug 15, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.34 | -0.31% | 6 |
| Aug 14, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.41 | -0.41% | 8 |
| Aug 13, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.51 | 0.47% | 9 |
| Aug 12, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.40 | -0.20% | 14 |
| Aug 11, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.45 | 0.09% | 3 |
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.42 | -0.22% | 6 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.48 | -0.14% | 60 |
| Aug 6, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.51 | -0.20% | 107 |
| Aug 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.56 | 0.08% | 7 |
| Aug 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.54 | 0.20% | 10 |
| Aug 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.49 | 0.51% | 5 |
| Jul 31, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.27 | 0.09% | 5 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.25 | 0.08% | 3 |
| Jul 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | 0.35% | 3 |
| Jul 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.14 | 0.06% | 3 |
| Jul 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.13 | 0.04% | 5 |
| Jul 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.12 | -0.08% | 7 |
| Jul 23, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.14 | -0.36% | 3 |
| Jul 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.23 | 0.29% | 3 |
| Jul 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.16 | 0.52% | 22 |
| Jul 18, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.03 | 0.17% | 4 |