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.

DateOpenCloseChangeLowHighVolume
2024-03-2821.9121.86↓$0.05 (-0.23%)21.7921.911.70K
2024-03-2722.1122.14↑$0.03 (0.14%)22.1122.141.53K
2024-03-2622.0322.03↑$0.00 (0.00%)22.0322.034
2024-03-2521.9921.99↑$0.00 (0.00%)21.9921.9916
2024-03-2222.0422.04↑$0.00 (0.00%)22.0422.0484
2024-03-2121.8821.95↑$0.07 (0.30%)21.8721.954.39K
2024-03-2021.9021.89↓$0.01 (-0.07%)21.8721.905.64K
2024-03-1921.8921.89↑$0.00 (0.00%)21.8921.8998
2024-03-1821.8421.84↑$0.00 (0.00%)21.8421.847
2024-03-1521.8221.85↑$0.03 (0.16%)21.8221.85628
2024-03-1421.8821.88↑$0.00 (0.00%)21.8821.8876
2024-03-1322.0522.04↓$0.01 (-0.03%)21.9822.05864
2024-03-1222.0722.07↑$0.00 (0.00%)22.0722.0710
2024-03-1122.1822.18↑$0.00 (0.00%)22.1822.183
2024-03-0822.1822.18↑$0.00 (0.00%)22.1822.1820
2024-03-0721.9622.16↑$0.21 (0.95%)21.9622.16226
2024-03-0522.0722.07↑$0.00 (0.00%)22.0722.076
2024-03-0421.9321.93↑$0.00 (0.00%)21.9321.9316
2024-03-0121.7821.89↑$0.11 (0.51%)21.7721.8911.58K
2024-02-2921.7021.70↑$0.00 (0.00%)21.7021.70102
2024-02-2821.6621.82↑$0.16 (0.73%)21.6021.826.79K
2024-02-2721.7821.78↑$0.00 (0.00%)21.7821.781
2024-02-2621.8221.82↑$0.00 (0.00%)21.8221.8213
2024-02-2321.8721.87↑$0.00 (0.00%)21.8721.8715
2024-02-2221.6221.75↑$0.13 (0.61%)21.6221.758.19K
2024-02-2121.7421.74↑$0.00 (0.00%)21.7421.7415
2024-02-2021.8021.80↑$0.00 (0.00%)21.8021.8019
2024-02-1621.7121.74↑$0.03 (0.13%)21.7121.741.19K
2024-02-1521.9621.83↓$0.13 (-0.59%)21.8321.96102
2024-02-1321.5321.69↑$0.16 (0.74%)21.4921.694.75K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$FFIU The United States stock market is going to crash.

0 Like Report
rikishiiiii

$FFIU why is there no volume? Is that suspicious?

0 Like Report