BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.59
-0.06 (-0.24%)
At close: Apr 1, 2026, 4:00 PM EDT
24.59
0.00 (0.00%)
After-hours: Apr 1, 2026, 4:15 PM EDT
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | - | -0.24% | 135 |
| Mar 31, 2026 | 24.65 | 24.65 | 24.64 | 24.65 | 24.65 | 0.12% | 275 |
| Mar 30, 2026 | 24.61 | 24.62 | 24.60 | 24.62 | 24.62 | 0.22% | 2,332 |
| Mar 27, 2026 | 24.57 | 24.57 | 24.56 | 24.56 | 24.56 | -0.04% | 1,061 |
| Mar 26, 2026 | 24.58 | 24.58 | 24.57 | 24.57 | 24.57 | -0.24% | 102 |
| Mar 25, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.26% | 202 |
| Mar 24, 2026 | 24.60 | 24.60 | 24.57 | 24.57 | 24.57 | -0.22% | 2,874 |
| Mar 23, 2026 | 24.63 | 24.63 | 24.62 | 24.62 | 24.62 | 0.12% | 226 |
| Mar 20, 2026 | 24.60 | 24.60 | 24.59 | 24.59 | 24.59 | -0.28% | 216 |
| Mar 19, 2026 | 24.65 | 24.67 | 24.65 | 24.66 | 24.66 | 0.10% | 504 |
| Mar 18, 2026 | 24.66 | 24.66 | 24.64 | 24.64 | 24.64 | -0.16% | 2,810 |
| Mar 17, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.12% | 502 |
| Mar 16, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.16% | 2,329 |
| Mar 13, 2026 | 24.64 | 24.64 | 24.61 | 24.61 | 24.61 | -0.12% | 1,963 |
| Mar 12, 2026 | 24.65 | 24.65 | 24.64 | 24.64 | 24.64 | -0.12% | 306 |
| Mar 11, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.04% | 252 |
| Mar 10, 2026 | 24.72 | 24.72 | 24.59 | 24.68 | 24.68 | -0.08% | 4,210 |
| Mar 9, 2026 | 24.70 | 24.71 | 24.69 | 24.70 | 24.70 | -0.02% | 4,254 |
| Mar 6, 2026 | 24.69 | 24.70 | 24.69 | 24.70 | 24.70 | - | 105 |
| Mar 5, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.08% | 1,314 |
| Mar 4, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - | 130 |
| Mar 3, 2026 | 24.70 | 24.72 | 24.65 | 24.72 | 24.72 | -0.04% | 150,013 |
| Mar 2, 2026 | 24.73 | 24.75 | 24.72 | 24.73 | 24.73 | -0.40% | 3,457 |
| Feb 27, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | 0.12% | 11 |
| Feb 26, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | 0.04% | 104 |
| Feb 25, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.72 | - | 3 |
| Feb 24, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.72 | - | 102 |
| Feb 23, 2026 | 24.77 | 24.79 | 24.72 | 24.79 | 24.72 | 0.08% | 1,071 |
| Feb 20, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | - | 4 |
| Feb 19, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.70 | 0.02% | 5 |
| Feb 18, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.69 | -0.06% | 13 |
| Feb 17, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.71 | - | 10 |
| Feb 13, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.71 | 0.16% | 949 |
| Feb 12, 2026 | 24.73 | 24.74 | 24.73 | 24.74 | 24.67 | 0.16% | 1,050 |
| Feb 11, 2026 | 24.72 | 24.72 | 24.70 | 24.70 | 24.63 | -0.08% | 1,465 |
| Feb 10, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.65 | 0.13% | 6 |
| Feb 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.62 | 0.02% | 20 |
| Feb 6, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.61 | 0.02% | 3 |
| Feb 5, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.61 | 0.18% | 24 |
| Feb 4, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | -0.02% | 5 |
| Feb 3, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.57 | 0.02% | 12 |
| Feb 2, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.56 | -0.34% | 3 |
| Jan 30, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | -0.04% | 3 |
| Jan 29, 2026 | 24.72 | 24.73 | 24.72 | 24.73 | 24.59 | 0.06% | 639 |
| Jan 28, 2026 | 24.71 | 24.72 | 24.71 | 24.72 | 24.57 | -0.02% | 2,114 |
| Jan 27, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.58 | -0.08% | 4 |
| Jan 26, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.60 | 0.06% | 12 |
| Jan 23, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.58 | 0.10% | 8 |
| Jan 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.56 | 0.04% | 8 |
| Jan 21, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.55 | 0.14% | 5 |