BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.50
+0.01 (0.04%)
Jun 27, 2025, 4:00 PM - Market closed
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.06% | 14 |
| Jun 26, 2025 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 0.25% | 4 |
| Jun 25, 2025 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.22% | 4 |
| Jun 24, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.35% | 105 |
| Jun 23, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.21% | 175 |
| Jun 20, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.12% | 154 |
| Jun 18, 2025 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.02% | 857 |
| Jun 17, 2025 | 24.26 | 24.32 | 24.26 | 24.32 | 24.32 | 0.50% | 857 |
| Jun 16, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.02% | 42 |
| Jun 13, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | -0.60% | - |
| Jun 12, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | 0.64% | - |
| Jun 11, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 0.17% | 645 |
| Jun 10, 2025 | 24.15 | 24.16 | 24.15 | 24.16 | 24.16 | 0.27% | 645 |
| Jun 9, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.08% | 3 |
| Jun 6, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.66% | 3 |
| Jun 5, 2025 | 24.28 | 24.28 | 24.27 | 24.27 | 24.27 | -0.12% | 102 |
| Jun 4, 2025 | 24.23 | 24.30 | 24.23 | 24.30 | 24.30 | 0.73% | 1,007 |
| Jun 3, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.04% | 4 |
| Jun 2, 2025 | 24.25 | 24.25 | 24.12 | 24.12 | 24.12 | -0.62% | 1,503 |
| May 30, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | 0.12% | - |
| May 29, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | 0.23% | - |
| May 28, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.09 | -0.02% | - |
| May 27, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | 0.48% | 4 |
| May 23, 2025 | 24.07 | 24.07 | 24.07 | 24.07 | 23.98 | 0.04% | 4 |
| May 22, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.97 | 0.31% | 210 |
| May 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.89 | -0.66% | 13 |
| May 20, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.05 | -0.12% | 10 |
| May 19, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.08 | -0.19% | 10 |
| May 16, 2025 | 24.22 | 24.22 | 24.22 | 24.22 | 24.13 | 0.29% | 11 |
| May 15, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | 0.12% | 2 |
| May 14, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.03 | -0.12% | 5 |
| May 13, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.06 | -0.08% | - |
| May 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.08 | -0.29% | 401 |
| May 9, 2025 | 24.27 | 24.29 | 24.24 | 24.24 | 24.15 | 0.04% | 401 |
| May 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.14 | -0.43% | 5 |
| May 7, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | 0.33% | 2 |
| May 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.16 | 0.08% | 1 |
| May 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.14 | -0.12% | 5 |
| May 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.17 | -0.45% | 12 |
| May 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.28 | -0.65% | 2 |
| Apr 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.34 | 0.04% | - |
| Apr 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.33 | 0.33% | - |
| Apr 28, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.25 | 0.10% | 3 |
| Apr 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | 0.29% | 3 |
| Apr 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | 0.52% | 1 |
| Apr 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.04 | 0.08% | - |
| Apr 22, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.02 | 0.07% | 1 |
| Apr 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.00 | -0.41% | 1 |
| Apr 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.10 | -0.25% | 1 |
| Apr 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.16 | 0.35% | 3 |