Skip to main content
BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.32
+0.08 (0.32%)
Feb 21, 2025, 4:00 PM EST - Market closed

USFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202524.3224.3224.3224.3224.320.32%2
Feb 20, 202524.2424.2424.2424.2424.240.10%2
Feb 19, 202524.1924.2224.1924.2224.220.06%5,131
Feb 18, 202524.2024.2024.2024.2024.20-0.21%48
Feb 14, 202524.2524.2524.2524.2524.250.29%103
Feb 13, 202524.1824.1824.1824.1824.180.35%22
Feb 12, 202524.0824.1024.0824.1024.10-0.39%131
Feb 11, 202524.1924.1924.1924.1924.19-0.14%6
Feb 10, 202524.2324.2324.2324.2324.23-2
Feb 7, 202524.2324.2324.2324.2324.23-0.25%2
Feb 6, 202524.2924.2924.2924.2924.29-1
Feb 5, 202524.2824.2924.2824.2924.290.50%104
Feb 4, 202524.1724.1724.1724.1724.170.08%30
Feb 3, 202524.1524.1524.1524.1524.15-0.33%30
Jan 31, 202524.2424.2424.2224.2324.13-0.14%780
Jan 30, 202524.2624.2624.2624.2624.170.23%4
Jan 29, 202524.2124.2124.2124.2124.11-0.10%4
Jan 28, 202524.2324.2324.2324.2324.140.08%80
Jan 27, 202524.2124.2124.2124.2124.120.31%9
Jan 24, 202524.1324.1424.1324.1424.040.15%330
Jan 23, 202524.1024.1024.1024.1024.01-0.19%50
Jan 22, 202524.1524.1524.1524.1524.05-0.06%50
Jan 21, 202524.1624.1624.1624.1624.070.15%57
Jan 17, 202524.1224.1224.1224.1224.030.16%-
Jan 16, 202524.0924.0924.0924.0923.990.10%2
Jan 15, 202524.0624.0624.0624.0623.970.65%2
Jan 14, 202523.9123.9123.9123.9123.81-165
Jan 13, 202523.9123.9123.9123.9123.81-0.15%165
Jan 10, 202523.9423.9423.9423.9423.85-0.48%62
Jan 8, 202524.0624.0624.0624.0623.960.08%200
Jan 7, 202524.0424.0424.0424.0423.94-0.35%200
Jan 6, 202524.1224.1224.1224.1224.03-0.06%1
Jan 3, 202524.1424.1424.1424.1424.04-3
Jan 2, 202524.1424.1424.1424.1424.04-0.04%5
Dec 31, 202424.1424.1524.0724.1524.05-0.10%2,396
Dec 30, 202424.1724.1724.1724.1724.080.29%2
Dec 27, 202424.1024.1024.1024.1024.01-0.06%107
Dec 26, 202424.1224.1224.1224.1224.020.21%3
Dec 24, 202424.0724.0724.0724.0723.97-0.15%-
Dec 23, 202424.1024.1024.1024.1024.01-0.35%862,701
Dec 20, 202424.1924.1924.1924.1924.090.37%1
Dec 19, 202424.1024.1024.0724.1024.00-0.50%1,411
Dec 18, 202424.2224.2224.2224.2224.12-0.72%21
Dec 17, 202424.3924.3924.3924.3924.300.02%16
Dec 16, 202424.3924.3924.3924.3924.290.10%5
Dec 13, 202424.3624.3624.3624.3624.27-0.77%12
Dec 12, 202424.5524.5524.5524.5524.36-0.55%5
Dec 11, 202424.6924.6924.6924.6924.49-0.29%9
Dec 10, 202424.7624.7624.7624.7624.56-0.17%9
Dec 9, 202424.8124.8124.8024.8024.60-0.28%115
Dec 6, 202424.8724.8724.8724.8724.670.20%6
Dec 5, 202424.8224.8224.8224.8224.620.08%4
Dec 4, 202424.8024.8024.8024.8024.600.43%30
Dec 3, 202424.7024.7024.7024.7024.50-0.30%21
Dec 2, 202424.7724.7724.7724.7724.57-0.24%3
Nov 29, 202424.8324.8324.8324.8324.550.46%7
Nov 27, 202424.7224.7224.7224.7224.440.31%5
Nov 26, 202424.6424.6424.6424.6424.36-0.12%35
Nov 25, 202424.6724.6724.6724.6724.391.04%9
Nov 22, 202424.4224.4224.4224.4224.140.10%1
Nov 21, 202424.3924.3924.3924.3924.11-0.07%22
Nov 20, 202424.4124.4124.4124.4124.13-0.10%28
Nov 19, 202424.4624.4724.4324.4324.150.18%403
Nov 18, 202424.4024.4024.3924.3924.110.10%251
Nov 15, 202424.3624.3624.3624.3624.080.05%1
Nov 14, 202424.3524.3524.3524.3524.07-0.04%47
Nov 13, 202424.4124.4124.3624.3624.08-0.12%141
Nov 12, 202424.3924.3924.3924.3924.11-0.63%2
Nov 11, 202424.5524.5524.5524.5524.27-0.26%8
Nov 8, 202424.6124.6124.6124.6124.330.29%8
Nov 7, 202424.5424.5424.5424.5424.260.77%3
Nov 6, 202424.3524.3524.3524.3524.07-1.05%54
Nov 5, 202424.6124.6124.6124.6124.330.24%1
Nov 4, 202424.5524.5524.5524.5524.270.57%52
Nov 1, 202424.4124.4124.4124.4124.13-1.02%2
Oct 31, 202424.6624.6624.6624.6624.29-75
Oct 30, 202424.6624.6624.6624.6624.28-0.11%75
Oct 29, 202424.5724.6924.5724.6924.310.11%204
Oct 28, 202424.6624.6624.6624.6624.28-0.16%10
Oct 25, 202424.7024.7024.7024.7024.32-0.28%44
Oct 24, 202424.7724.7724.7724.7724.390.30%3
Oct 23, 202424.7024.7024.7024.7024.32-0.28%3
Oct 22, 202424.7724.7724.7724.7724.39-0.08%16
Oct 21, 202424.7924.7924.7924.7924.41-0.77%16
Oct 18, 202424.9824.9824.9824.9824.600.14%-
Oct 17, 202424.9424.9424.9424.9424.56-0.57%-
Oct 16, 202425.0925.0925.0925.0924.700.20%1
Oct 15, 202425.0425.0425.0425.0424.650.46%1
Oct 14, 202424.9224.9224.9224.9224.54-0.20%3
Oct 11, 202424.9724.9724.9724.9724.590.18%1
Oct 10, 202424.9324.9324.9324.9324.55-0.20%1
Oct 9, 202425.0225.0224.9824.9824.59-0.25%226
Oct 8, 202425.0425.0425.0425.0424.660.05%2
Oct 7, 202425.0325.0325.0325.0324.64-0.30%1
Oct 4, 202425.1025.1025.1025.1024.72-0.75%1
Oct 3, 202425.2925.2925.2925.2924.90-0.28%2
Oct 2, 202425.3625.3625.3625.3624.97-0.29%52
Oct 1, 202425.4425.4425.4425.4425.05-0.06%51
Sep 30, 202425.4525.4525.4525.4524.98-0.24%94
Sep 27, 202425.5125.5125.5125.5125.030.22%94