Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) Historical Stock Data
21.19 ↑0.09 (0.45%)
As of April 2, 2024, 3:08pm EST.
Historical Data
In the past 30 trading days, FFIU is up 0.04% a day on average. There have been 25 days where Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF closed green and 5 days where FFIU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.18 | 21.19 | ↑$0.00 (0.02%) | 21.18 | 21.19 | 807 |
| 2024-04-25 | 21.02 | 21.09 | ↑$0.07 (0.34%) | 20.96 | 21.09 | 2.58K |
| 2024-04-24 | 21.13 | 21.13 | ↓$0.00 (0.00%) | 21.13 | 21.13 | 338 |
| 2024-04-23 | 21.19 | 21.19 | ↑$0.00 (0.00%) | 21.19 | 21.19 | 70 |
| 2024-04-22 | 21.17 | 21.17 | ↑$0.00 (0.00%) | 21.17 | 21.17 | 154 |
| 2024-04-19 | 21.12 | 21.22 | ↑$0.10 (0.47%) | 21.12 | 21.22 | 601 |
| 2024-04-18 | 21.12 | 21.12 | ↑$0.00 (0.00%) | 21.12 | 21.12 | 1 |
| 2024-04-16 | 21.06 | 21.06 | ↑$0.00 (0.00%) | 21.06 | 21.06 | 35 |
| 2024-04-15 | 21.13 | 21.13 | ↑$0.00 (0.00%) | 21.13 | 21.13 | 62 |
| 2024-04-12 | 21.34 | 21.35 | ↑$0.01 (0.04%) | 21.34 | 21.35 | 2.19K |
| 2024-04-11 | 21.30 | 21.30 | ↑$0.00 (0.00%) | 21.30 | 21.30 | 4 |
| 2024-04-10 | 21.33 | 21.33 | ↓$0.00 (-0.02%) | 21.33 | 21.33 | 480 |
| 2024-04-09 | 21.64 | 21.64 | ↑$0.00 (0.00%) | 21.64 | 21.64 | 2 |
| 2024-04-08 | 21.54 | 21.54 | ↑$0.00 (0.00%) | 21.54 | 21.54 | 3 |
| 2024-04-05 | 21.54 | 21.54 | ↑$0.00 (0.00%) | 21.54 | 21.54 | 5 |
| 2024-04-04 | 21.67 | 21.70 | ↑$0.03 (0.12%) | 21.67 | 21.70 | 136 |
| 2024-04-03 | 21.60 | 21.62 | ↑$0.02 (0.09%) | 21.60 | 21.62 | 295 |
| 2024-04-02 | 21.63 | 21.61 | ↓$0.02 (-0.09%) | 21.61 | 21.68 | 2.02K |
| 2024-04-01 | 21.59 | 21.59 | ↑$0.00 (0.00%) | 21.58 | 21.70 | 1.78K |
| 2024-03-28 | 21.91 | 21.86 | ↓$0.05 (-0.23%) | 21.79 | 21.91 | 1.70K |
| 2024-03-27 | 22.11 | 22.14 | ↑$0.03 (0.14%) | 22.11 | 22.14 | 1.53K |
| 2024-03-26 | 22.03 | 22.03 | ↑$0.00 (0.00%) | 22.03 | 22.03 | 4 |
| 2024-03-25 | 21.99 | 21.99 | ↑$0.00 (0.00%) | 21.99 | 21.99 | 16 |
| 2024-03-22 | 22.04 | 22.04 | ↑$0.00 (0.00%) | 22.04 | 22.04 | 84 |
| 2024-03-21 | 21.88 | 21.95 | ↑$0.07 (0.30%) | 21.87 | 21.95 | 4.39K |
| 2024-03-20 | 21.90 | 21.89 | ↓$0.01 (-0.07%) | 21.87 | 21.90 | 5.64K |
| 2024-03-19 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.89 | 21.89 | 98 |
| 2024-03-18 | 21.84 | 21.84 | ↑$0.00 (0.00%) | 21.84 | 21.84 | 7 |
| 2024-03-15 | 21.82 | 21.85 | ↑$0.03 (0.16%) | 21.82 | 21.85 | 628 |
| 2024-03-14 | 21.88 | 21.88 | ↑$0.00 (0.00%) | 21.88 | 21.88 | 76 |
Create an account or log in to view more rows.
$FFIU watch for another rejection up here
$FFIU good support.....
$FFIU i'm out of slaps for the day
$FFIU The United States stock market is going to crash.
$FFIU Mindset is key
$FFIU why is there no volume? Is that suspicious?
$FFIU strong move here
$FFIU added more calls on that drop
$FFIU good support.....
$FFIU Lol she wants higher