Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)

FFIU
🏛️ États-Unis →
22.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 22.15 22.34 22.12 22.23 0.0M
2025-09-25 22.21 22.24 22.21 22.24 0.0M
2025-09-24 22.45 22.45 22.29 22.29 0.0M
2025-09-23 22.43 22.47 22.42 22.44 0.0M
2025-09-22 22.41 22.41 22.38 22.38 0.0M
2025-09-19 22.45 22.45 22.42 22.42 0.0M
2025-09-18 22.41 22.41 22.34 22.36 0.1M
2025-09-17 22.53 22.53 22.39 22.39 0.0M
2025-09-16 22.57 22.57 22.44 22.44 0.0M
2025-09-15 22.34 22.34 22.34 22.34 0.0M
2025-09-12 22.36 22.36 22.36 22.36 0.0M
2025-09-11 22.56 22.56 22.42 22.42 0.0M
2025-09-10 22.35 22.35 22.35 22.35 0.0M
2025-09-09 22.21 22.31 22.18 22.31 0.0M
2025-09-08 22.46 22.46 22.45 22.45 0.0M
2025-09-05 22.35 22.35 22.20 22.20 0.1M
2025-09-04 22.23 22.24 22.12 22.12 0.0M
2025-09-03 22.12 22.14 21.85 21.85 0.0M
2025-09-02 22.18 22.18 21.96 22.01 0.0M
2025-08-29 21.87 21.98 21.87 21.98 0.0M
2025-08-28 22.12 22.12 21.88 21.88 0.0M
2025-08-27 22.10 22.10 21.82 21.82 0.1M
2025-08-26 21.78 21.98 21.78 21.98 0.0M
2025-08-25 21.91 21.91 21.91 21.91 0.0M
2025-08-22 22.08 22.08 21.95 21.95 0.0M
2025-08-21 21.88 21.92 21.84 21.84 0.0M
2025-08-20 22.05 22.05 21.90 21.90 0.0M
2025-08-19 22.04 22.04 21.76 21.90 0.0M
2025-08-18 21.89 21.89 21.89 21.89 0.0M
2025-08-15 21.85 21.93 21.85 21.93 0.0M
2025-08-14 21.97 21.97 21.97 21.97 0.0M
2025-08-13 21.91 22.15 21.81 21.97 0.1M
2025-08-12 21.83 21.99 21.83 21.98 0.0M
2025-08-11 22.01 22.01 21.88 21.88 0.0M
2025-08-08 21.88 21.96 21.88 21.96 0.0M
2025-08-07 21.93 21.93 21.93 21.93 0.0M
2025-08-06 21.99 22.04 21.99 22.04 0.0M
2025-08-05 21.87 21.94 21.79 21.94 0.0M
2025-08-04 21.94 21.94 21.93 21.93 0.0M
2025-08-01 21.76 21.89 21.76 21.89 0.0M
2025-07-31 21.64 21.83 21.64 21.71 0.0M
2025-07-30 21.53 21.83 21.53 21.68 0.0M
2025-07-29 21.61 21.85 21.61 21.73 0.0M
2025-07-28 21.65 21.65 21.60 21.60 0.0M
2025-07-25 21.67 21.67 21.67 21.67 0.0M
2025-07-24 21.52 21.60 21.52 21.60 0.0M
2025-07-23 21.51 21.63 21.51 21.63 0.0M
2025-07-22 21.55 21.74 21.54 21.71 0.0M
2025-07-21 21.64 21.64 21.64 21.64 0.0M
2025-07-18 21.62 21.65 21.37 21.49 0.0M
2025-07-17 21.72 21.72 21.53 21.63 0.0M
2025-07-16 21.53 21.75 21.53 21.65 0.0M
2025-07-15 21.73 21.73 21.59 21.59 0.0M
2025-07-14 21.76 21.76 21.56 21.66 0.0M
2025-07-11 21.68 21.68 21.68 21.68 0.0M
2025-07-10 21.70 21.81 21.70 21.81 0.0M
2025-07-09 21.80 21.80 21.77 21.77 0.0M
2025-07-08 21.73 21.77 21.66 21.66 0.0M
2025-07-07 21.86 21.86 21.73 21.73 0.0M
2025-07-03 21.79 21.79 21.79 21.79 0.0M
2025-07-02 21.84 21.84 21.84 21.84 0.0M
2025-07-01 21.88 21.88 21.88 21.88 0.0M
2025-06-30 21.87 21.94 21.77 21.77 0.0M
2025-06-27 21.78 21.78 21.47 21.66 0.0M
2025-06-26 22.04 22.04 22.04 22.04 0.0M
2025-06-25 22.01 22.01 21.94 21.94 0.0M
2025-06-24 21.90 22.00 21.90 22.00 0.0M
2025-06-23 21.82 21.82 21.82 21.82 0.0M
2025-06-20 21.81 21.81 21.81 21.81 0.0M
2025-06-18 21.71 21.82 21.71 21.82 0.0M
2025-06-17 21.85 21.85 21.85 21.85 0.0M
2025-06-16 21.67 21.73 21.67 21.73 0.0M
2025-06-13 21.77 21.77 21.77 21.77 0.0M
2025-06-12 21.84 21.90 21.84 21.90 0.0M
2025-06-11 21.65 21.76 21.65 21.76 0.0M
2025-06-10 21.72 21.73 21.72 21.73 0.0M
2025-06-09 21.50 21.75 21.50 21.66 0.0M
2025-06-06 21.66 21.66 21.62 21.62 0.0M
2025-06-05 21.80 21.80 21.74 21.74 0.0M
2025-06-04 21.81 21.81 21.81 21.81 0.0M
2025-06-03 21.49 21.61 21.49 21.61 0.0M
2025-06-02 21.66 21.66 21.66 21.66 0.0M
2025-05-30 21.81 21.81 21.71 21.71 0.1M
2025-05-29 21.67 21.68 21.53 21.68 0.0M
2025-05-28 21.55 21.60 21.55 21.60 0.0M
2025-05-27 21.47 21.66 21.47 21.66 0.0M
2025-05-23 21.48 21.53 21.48 21.53 0.0M
2025-05-22 21.25 21.47 21.25 21.47 0.0M
2025-05-21 21.41 21.41 21.30 21.41 0.0M
2025-05-20 21.56 21.60 21.54 21.54 0.0M
2025-05-19 21.51 21.66 21.46 21.61 0.0M
2025-05-16 21.63 21.75 21.62 21.62 0.0M
2025-05-15 21.53 21.73 21.53 21.69 0.0M
2025-05-14 21.52 21.52 21.52 21.52 0.0M
2025-05-13 21.47 21.67 21.42 21.57 0.0M
2025-05-12 21.78 21.91 21.60 21.60 0.0M
2025-05-09 21.88 21.88 21.74 21.74 0.0M
2025-05-08 21.92 21.92 21.56 21.56 0.0M
2025-05-07 21.84 21.91 21.57 21.77 0.0M
2025-05-06 21.72 21.75 21.66 21.66 0.0M
2025-05-05 21.73 21.79 21.50 21.65 0.0M
2025-05-02 21.46 21.73 21.46 21.66 0.0M
2025-05-01 21.77 21.77 21.77 21.77 0.0M
2025-04-30 21.97 21.97 21.83 21.87 0.0M
2025-04-29 21.98 22.10 21.70 21.92 0.0M
2025-04-28 21.89 21.91 21.81 21.81 0.0M
2025-04-25 21.87 21.91 21.76 21.88 0.1M
2025-04-24 21.75 21.87 21.66 21.87 0.0M
2025-04-23 21.84 21.84 21.56 21.56 0.0M
2025-04-22 21.65 21.68 21.36 21.49 0.0M
2025-04-21 21.69 21.69 21.23 21.29 0.0M
2025-04-17 21.80 21.87 21.53 21.53 0.0M
2025-04-16 21.54 21.79 21.54 21.62 0.0M
2025-04-15 21.71 21.71 21.53 21.53 0.0M
2025-04-14 21.20 21.62 21.20 21.43 0.0M
2025-04-11 21.50 21.50 21.01 21.34 0.0M
2025-04-10 21.58 21.58 21.26 21.26 0.0M
2025-04-09 21.32 21.84 21.16 21.48 0.0M
2025-04-08 21.39 21.94 21.35 21.35 0.0M
2025-04-07 21.91 21.91 21.73 21.73 0.0M
2025-04-04 22.29 22.35 21.80 22.02 0.0M
2025-04-03 22.12 22.12 22.07 22.07 0.0M
2025-04-02 21.72 22.02 21.72 21.90 0.0M
2025-04-01 21.87 21.87 21.87 21.87 0.0M
2025-03-31 22.05 22.05 21.88 21.99 0.0M
2025-03-28 21.93 21.98 21.57 21.70 0.0M
2025-03-27 22.41 22.41 21.82 22.14 0.0M
2025-03-26 21.91 22.40 21.91 22.18 0.0M
2025-03-25 22.56 22.56 22.04 22.04 0.0M
2025-03-24 22.46 22.46 22.23 22.23 0.0M
2025-03-21 22.11 22.33 22.11 22.33 0.0M
2025-03-20 22.05 22.09 22.05 22.09 0.0M
2025-03-19 22.47 22.47 22.36 22.36 0.0M
2025-03-18 22.52 22.52 22.28 22.28 0.0M
2025-03-17 21.83 22.46 21.83 22.24 0.0M
2025-03-14 22.51 22.51 21.96 22.20 0.0M
2025-03-13 22.31 22.53 22.19 22.19 0.0M
2025-03-12 22.17 22.17 22.17 22.17 0.0M
2025-03-11 22.59 22.59 22.01 22.20 0.0M
2025-03-10 22.64 22.64 22.03 22.35 0.0M
2025-03-07 22.59 22.59 22.03 22.21 0.0M
2025-03-06 22.51 22.51 22.28 22.28 0.0M
2025-03-05 22.14 22.61 22.11 22.31 0.0M
2025-03-04 22.20 22.67 22.18 22.39 0.0M
2025-03-03 22.34 22.74 22.34 22.45 0.0M
2025-02-28 22.40 22.67 22.23 22.23 0.0M
2025-02-27 22.14 22.34 22.12 22.34 0.0M
2025-02-26 21.90 21.92 21.90 21.92 0.0M
2025-02-25 21.87 22.04 21.87 22.04 0.0M
2025-02-24 21.69 21.89 21.69 21.71 0.0M
2025-02-21 21.61 21.86 21.61 21.84 0.0M
2025-02-20 21.89 21.89 21.54 21.54 0.0M
2025-02-19 21.52 21.55 21.49 21.52 0.0M
2025-02-18 21.54 21.71 21.54 21.63 0.0M
2025-02-14 21.64 21.77 21.64 21.77 0.0M
2025-02-13 21.48 21.69 21.48 21.69 0.0M
2025-02-12 21.37 21.37 21.34 21.34 0.0M
2025-02-11 21.52 21.52 21.49 21.49 0.0M
2025-02-10 21.59 21.71 21.55 21.70 0.0M
2025-02-07 21.50 21.67 21.50 21.53 0.0M
2025-02-06 21.71 21.71 21.65 21.65 0.0M
2025-02-05 21.66 21.81 21.66 21.78 0.0M
2025-02-04 21.47 21.55 21.36 21.50 0.0M
2025-02-03 21.59 21.59 21.54 21.57 0.0M
2025-01-31 21.66 21.66 21.34 21.39 0.0M
2025-01-30 21.40 21.48 21.40 21.48 0.0M
2025-01-29 21.33 21.59 21.30 21.44 0.0M
2025-01-28 21.43 21.43 21.43 21.43 0.0M
2025-01-27 21.58 21.60 21.45 21.45 0.0M
2025-01-24 21.35 21.35 21.20 21.33 0.0M
2025-01-23 21.33 21.33 21.14 21.28 0.0M
2025-01-22 21.26 21.36 21.26 21.36 0.0M
2025-01-21 21.44 21.44 21.40 21.40 0.0M
2025-01-17 21.19 21.45 21.19 21.45 0.0M
2025-01-16 21.07 21.24 21.07 21.24 0.0M
2025-01-15 21.23 21.32 21.05 21.05 0.0M
2025-01-14 21.10 21.10 20.46 20.84 0.0M
2025-01-13 20.98 21.13 20.98 21.13 0.0M
2025-01-10 21.10 21.10 20.57 20.88 0.0M
2025-01-08 21.12 21.46 21.12 21.46 0.0M
2025-01-07 21.22 21.24 21.17 21.24 0.0M
2025-01-06 21.35 21.37 21.35 21.37 0.0M
2025-01-03 21.42 21.42 21.28 21.28 0.0M
2025-01-02 21.42 21.43 21.39 21.43 0.0M