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

22.55 ↑0.15 (0.65%)

As of Market Close on February 2nd, 2023.

Historical Data

In the past 30 trading days, FFIU is up 0.36% a day on average. There have been 29 days where Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF closed green and 1 days where FFIU closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-02	22.55	22.55	↑$0.00 (0.00%)	22.55	22.55	65
2023-02-01	22.40	22.40	↑$0.00 (0.00%)	22.40	22.40	66
2023-01-31	22.33	22.33	↑$0.00 (0.00%)	22.33	22.33	62
2023-01-30	22.27	22.24	↓$0.04 (-0.16%)	22.24	22.27	870
2023-01-27	22.15	22.24	↑$0.09 (0.41%)	22.15	22.25	5.80K
2023-01-26	22.33	22.39	↑$0.06 (0.27%)	22.33	22.39	1.77K
2023-01-25	22.20	22.28	↑$0.08 (0.35%)	22.20	22.38	1.12K
2023-01-24	22.26	22.36	↑$0.10 (0.45%)	22.26	22.36	218
2023-01-23	22.12	22.28	↑$0.15 (0.70%)	22.10	22.28	8.92K
2023-01-20	22.12	22.47	↑$0.36 (1.61%)	22.09	22.60	46.54K
2023-01-19	22.22	22.46	↑$0.24 (1.08%)	22.22	22.46	591
2023-01-18	22.29	22.47	↑$0.18 (0.81%)	22.29	22.60	17.40K
2023-01-17	22.21	22.21	↑$0.00 (0.00%)	22.21	22.21	52
2023-01-13	22.34	22.34	↑$0.00 (0.00%)	22.34	22.34	208
2023-01-12	22.08	22.21	↑$0.13 (0.57%)	22.08	22.21	333
2023-01-11	22.04	22.07	↑$0.03 (0.13%)	22.00	22.07	291
2023-01-10	21.98	21.98	↑$0.00 (0.00%)	21.98	21.98	7
2023-01-09	21.98	21.98	↑$0.00 (0.00%)	21.98	21.98	337
2023-01-06	21.84	21.84	↑$0.00 (0.00%)	21.84	21.84	8
2023-01-05	21.44	21.67	↑$0.23 (1.07%)	21.40	21.67	1.20K
2023-01-04	21.55	21.78	↑$0.22 (1.04%)	21.54	21.97	779
2023-01-03	21.70	21.73	↑$0.03 (0.12%)	21.70	21.84	3.72K
2022-12-30	21.35	21.40	↑$0.04 (0.21%)	21.30	21.40	23.13K
2022-12-29	21.46	21.50	↑$0.04 (0.16%)	21.43	21.50	14.05K
2022-12-28	21.43	21.82	↑$0.39 (1.81%)	21.39	21.89	13.07K
2022-12-27	21.69	21.69	↑$0.00 (0.00%)	21.69	21.69	96
2022-12-23	21.78	21.78	↑$0.00 (0.00%)	21.78	21.78	105
2022-12-22	21.88	21.88	↑$0.00 (0.00%)	21.88	21.88	43
2022-12-21	21.84	21.87	↑$0.02 (0.11%)	21.84	21.87	119
2022-12-20	21.82	21.82	↑$0.00 (0.00%)	21.82	21.82	8