BrandywineGLOBAL - U.S. Fixed Income ETF (USFI) Historical Stock Data
24.74 ↑0.05 (0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USFI is up 0.00% a day on average. There have been 18 days where BrandywineGLOBAL - U.S. Fixed Income ETF closed green and 12 days where USFI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.72 | 24.74 | ↑$0.02 (0.06%) | 24.72 | 24.74 | 2.38K |
| 2025-12-23 | 24.68 | 24.69 | ↑$0.00 (0.02%) | 24.68 | 24.69 | 3.16K |
| 2025-12-22 | 24.69 | 24.69 | ↑$0.00 (0.00%) | 24.69 | 24.69 | 2 |
| 2025-12-19 | 24.71 | 24.71 | ↑$0.00 (0.00%) | 24.71 | 24.71 | 4 |
| 2025-12-18 | 24.85 | 24.84 | ↓$0.01 (-0.04%) | 24.84 | 24.85 | 5.57K |
| 2025-12-17 | 24.81 | 24.81 | ↓$0.00 (-0.02%) | 24.80 | 24.81 | 572 |
| 2025-12-16 | 24.80 | 24.80 | ↓$0.00 (-0.02%) | 24.80 | 24.81 | 4.44K |
| 2025-12-15 | 24.76 | 24.75 | ↓$0.02 (-0.06%) | 24.75 | 24.76 | 104 |
| 2025-12-12 | 24.73 | 24.73 | ↓$0.00 (-0.02%) | 24.72 | 24.73 | 203 |
| 2025-12-11 | 24.78 | 24.77 | ↓$0.01 (-0.04%) | 24.77 | 24.78 | 110 |
| 2025-12-10 | 24.73 | 24.77 | ↑$0.04 (0.15%) | 24.71 | 24.77 | 1.64K |
| 2025-12-09 | 24.69 | 24.71 | ↑$0.02 (0.08%) | 24.69 | 24.71 | 3.70K |
| 2025-12-08 | 24.74 | 24.74 | ↑$0.00 (0.00%) | 24.74 | 24.74 | 2 |
| 2025-12-05 | 24.79 | 24.77 | ↓$0.02 (-0.08%) | 24.77 | 24.79 | 110 |
| 2025-12-04 | 24.81 | 24.82 | ↑$0.01 (0.02%) | 24.81 | 24.82 | 122 |
| 2025-12-03 | 24.89 | 24.88 | ↓$0.01 (-0.04%) | 24.88 | 24.89 | 1.21K |
| 2025-12-02 | 24.84 | 24.84 | ↑$0.00 (0.00%) | 24.84 | 24.84 | 2 |
| 2025-12-01 | 24.82 | 24.82 | ↑$0.00 (0.00%) | 24.82 | 24.82 | 63 |
| 2025-11-28 | 24.97 | 24.98 | ↑$0.01 (0.05%) | 24.97 | 24.98 | 202 |
| 2025-11-26 | 25.01 | 25.01 | ↑$0.00 (0.00%) | 25.01 | 25.01 | 2 |
| 2025-11-25 | 24.98 | 25.00 | ↑$0.02 (0.06%) | 24.98 | 25.01 | 204 |
| 2025-11-24 | 24.95 | 24.95 | ↑$0.00 (0.00%) | 24.95 | 24.95 | 2 |
| 2025-11-21 | 24.88 | 24.92 | ↑$0.04 (0.14%) | 24.88 | 24.92 | 106 |
| 2025-11-20 | 24.83 | 24.86 | ↑$0.03 (0.10%) | 24.83 | 24.86 | 204 |
| 2025-11-19 | 24.83 | 24.81 | ↓$0.02 (-0.08%) | 24.81 | 24.83 | 105 |
| 2025-11-18 | 24.83 | 24.82 | ↓$0.01 (-0.06%) | 24.82 | 24.83 | 104 |
| 2025-11-17 | 24.80 | 24.80 | ↑$0.00 (0.00%) | 24.80 | 24.80 | 3 |
| 2025-11-14 | 24.80 | 24.78 | ↓$0.02 (-0.08%) | 24.78 | 24.80 | 203 |
| 2025-11-13 | 24.83 | 24.81 | ↓$0.02 (-0.08%) | 24.81 | 24.83 | 105 |
| 2025-11-12 | 24.86 | 24.86 | ↑$0.00 (0.00%) | 24.86 | 24.86 | 1 |
Create an account or log in to view more rows.
$USFI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$USFI Keep up the pressure.
$USFI cup and handle!
$USFI you wanna be a successful trader close your trades green
$USFI yeeeeeee haw
$USFI I hate this company.
$USFI i like the stock
$USFI soon
$USFI how low can she go
$USFI It's happening!