BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.11
-0.16 (-0.66%)
At close: Jun 6, 2025, 4:00 PM
24.11
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:15 PM EDT
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.08 | 0.26% | 300 |
| Apr 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.01 | 0.59% | 1 |
| Apr 11, 2025 | 23.90 | 24.06 | 23.90 | 24.06 | 23.87 | -0.44% | 126 |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 23.98 | -0.46% | 1 |
| Apr 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.09 | -0.23% | 2 |
| Apr 8, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.14 | -0.31% | 2 |
| Apr 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.22 | -1.09% | 75 |
| Apr 4, 2025 | 24.69 | 24.69 | 24.68 | 24.68 | 24.49 | 0.24% | 380 |
| Apr 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.43 | 0.57% | 23 |
| Apr 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.29 | -0.10% | 14 |
| Apr 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.31 | -0.18% | 144 |
| Mar 31, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.27 | 0.24% | 100 |
| Mar 28, 2025 | 24.46 | 24.49 | 24.46 | 24.49 | 24.21 | 0.55% | 733 |
| Mar 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.07 | -0.12% | 26 |