BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.51
-0.06 (-0.24%)
Aug 8, 2025, 4:00 PM - Market closed
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.22% | 6 |
| Aug 7, 2025 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | -0.14% | 60 |
| Aug 6, 2025 | 24.50 | 24.60 | 24.50 | 24.60 | 24.60 | -0.20% | 107 |
| Aug 5, 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.08% | 7 |
| Aug 4, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 0.20% | 10 |
| Aug 1, 2025 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.51% | 5 |
| Jul 31, 2025 | 24.46 | 24.46 | 24.46 | 24.46 | 24.36 | 0.09% | 5 |
| Jul 30, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.33 | 0.08% | 3 |
| Jul 29, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.31 | 0.35% | 3 |
| Jul 28, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | 0.06% | 3 |
| Jul 25, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.22 | 0.04% | 5 |
| Jul 24, 2025 | 24.31 | 24.31 | 24.31 | 24.31 | 24.21 | -0.08% | 7 |
| Jul 23, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | -0.36% | 3 |
| Jul 22, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | 0.29% | 3 |
| Jul 21, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | 0.52% | 22 |
| Jul 18, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | 0.17% | 4 |
| Jul 17, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | 0.06% | 3 |
| Jul 16, 2025 | 24.07 | 24.16 | 24.07 | 24.16 | 24.06 | 0.21% | 104 |
| Jul 15, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.01 | -0.31% | 68 |
| Jul 14, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.12% | 4 |
| Jul 11, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.12 | -0.45% | 4 |
| Jul 10, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.23 | -0.08% | 14 |
| Jul 9, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.64% | 4 |
| Jul 8, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.27% | 5 |
| Jul 7, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.16 | -0.41% | 5 |
| Jul 3, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.26 | -0.25% | 7 |
| Jul 2, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.31 | -0.31% | 3 |
| Jul 1, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.39 | -0.48% | 4 |
| Jun 30, 2025 | 24.54 | 24.61 | 24.54 | 24.61 | 24.42 | 0.44% | 103 |
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.31 | 0.06% | 14 |
| Jun 26, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.30 | 0.25% | 4 |
| Jun 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.24 | -0.22% | 4 |
| Jun 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.29 | 0.35% | 105 |
| Jun 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 0.21% | 175 |
| Jun 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | 0.12% | 154 |
| Jun 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.13 | -0.02% | 857 |
| Jun 17, 2025 | 24.26 | 24.32 | 24.26 | 24.32 | 24.13 | 0.50% | 857 |
| Jun 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | -0.02% | 42 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.02 | -0.60% | - |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | 0.64% | - |
| Jun 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.17% | 645 |
| Jun 10, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 23.97 | 0.27% | 645 |
| Jun 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 23.90 | -0.08% | 3 |
| Jun 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 23.92 | -0.66% | 3 |
| Jun 5, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | 24.08 | -0.12% | 102 |
| Jun 4, 2025 | 24.23 | 24.30 | 24.23 | 24.30 | 24.11 | 0.73% | 1,007 |
| Jun 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 23.94 | 0.04% | 4 |
| Jun 2, 2025 | 24.25 | 24.25 | 24.12 | 24.12 | 23.93 | -0.62% | 1,503 |
| May 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 23.98 | 0.12% | - |
| May 29, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 23.95 | 0.23% | - |