Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU) Historical Stock Data
22.08 ↑0.22 (1.01%)
As of March 27, 2024, 1:41pm EST.
Historical Data
In the past 30 trading days, FFIU is up 0.11% a day on average. There have been 26 days where Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF closed green and 4 days where FFIU closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-13 | 22.05 | 22.04 | ↓$0.01 (-0.03%) | 21.98 | 22.05 | 864 |
2024-03-12 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 10 |
2024-03-11 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.18 | 22.18 | 3 |
2024-03-08 | 22.18 | 22.18 | ↑$0.00 (0.00%) | 22.18 | 22.18 | 20 |
2024-03-07 | 21.96 | 22.16 | ↑$0.21 (0.95%) | 21.96 | 22.16 | 226 |
2024-03-05 | 22.07 | 22.07 | ↑$0.00 (0.00%) | 22.07 | 22.07 | 6 |
2024-03-04 | 21.93 | 21.93 | ↑$0.00 (0.00%) | 21.93 | 21.93 | 16 |
2024-03-01 | 21.78 | 21.89 | ↑$0.11 (0.51%) | 21.77 | 21.89 | 11.58K |
2024-02-29 | 21.70 | 21.70 | ↑$0.00 (0.00%) | 21.70 | 21.70 | 102 |
2024-02-28 | 21.66 | 21.82 | ↑$0.16 (0.73%) | 21.60 | 21.82 | 6.79K |
2024-02-27 | 21.78 | 21.78 | ↑$0.00 (0.00%) | 21.78 | 21.78 | 1 |
2024-02-26 | 21.82 | 21.82 | ↑$0.00 (0.00%) | 21.82 | 21.82 | 13 |
2024-02-23 | 21.87 | 21.87 | ↑$0.00 (0.00%) | 21.87 | 21.87 | 15 |
2024-02-22 | 21.62 | 21.75 | ↑$0.13 (0.61%) | 21.62 | 21.75 | 8.19K |
2024-02-21 | 21.74 | 21.74 | ↑$0.00 (0.00%) | 21.74 | 21.74 | 15 |
2024-02-20 | 21.80 | 21.80 | ↑$0.00 (0.00%) | 21.80 | 21.80 | 19 |
2024-02-16 | 21.71 | 21.74 | ↑$0.03 (0.13%) | 21.71 | 21.74 | 1.19K |
2024-02-15 | 21.96 | 21.83 | ↓$0.13 (-0.59%) | 21.83 | 21.96 | 102 |
2024-02-13 | 21.53 | 21.69 | ↑$0.16 (0.74%) | 21.49 | 21.69 | 4.75K |
Create an account or log in to view more rows.
$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
$FFIU omg lol