UK markets closed

Fieldstone UVA Uncons Md-Trm Fxd Inc ETF (FFIU)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.00-0.04 (-0.18%)
At close: 03:59PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202422.0022.0022.0022.0022.00100
13 Jun 202421.9222.0421.9222.0422.041,300
12 Jun 202421.9822.0321.9121.9121.913,300
11 Jun 202421.6121.7921.6121.7921.7917,400
10 Jun 202421.5821.5821.5821.5821.58100
07 Jun 202421.6821.7021.6821.7021.7035,900
06 Jun 202421.8921.8921.8921.8921.89100
05 Jun 202421.8821.8821.8821.8821.88100
04 Jun 202421.8121.8121.8121.8121.81100
03 Jun 202421.6421.7221.6421.7221.725,200
31 May 202421.5321.5321.5321.5321.53100
30 May 202421.4521.4521.4521.4521.45-
29 May 202421.3621.3821.3621.3821.38300
28 May 202421.5221.5221.5221.5221.52100
24 May 202421.6521.6521.5821.5821.5836,600
23 May 202421.6521.6621.6021.6221.621,800
22 May 202421.7021.7021.7021.7021.70300
21 May 202421.6521.6521.6521.6521.65100
20 May 202421.6021.6021.6021.6021.60100
17 May 202421.7221.7221.7221.7221.72100
16 May 202421.7321.7521.6721.7521.759,700
15 May 202421.7121.7421.7121.7421.74700
14 May 202421.5521.5521.5521.5521.55100
13 May 202421.6021.6121.4821.5221.524,200
10 May 202421.5421.5421.5421.5421.54600
09 May 202421.6321.6321.6221.6221.621,500
08 May 202421.4521.4521.4521.4521.45100
07 May 202421.4921.5021.4921.5021.503,400
06 May 202421.4421.4621.4421.4621.4615,000
03 May 202421.4121.4221.4121.4221.42300
02 May 202421.3521.3521.3521.3521.35200
01 May 202421.1421.2521.1121.2521.25400
30 Apr 202421.1221.2121.1021.1021.103,400
29 Apr 202421.2821.2821.2821.2821.28800
26 Apr 202421.1821.1821.1821.1821.18800
25 Apr 202421.0221.0920.9621.0921.092,600
24 Apr 202421.1321.1321.1321.1321.13300
23 Apr 202421.1921.1921.1921.1921.19100
22 Apr 202421.1721.1721.1721.1721.17200
19 Apr 202421.1221.2221.1221.2221.22600
18 Apr 202421.1121.1121.1121.1121.11100
17 Apr 202421.1821.1821.1821.1821.18-
16 Apr 202421.0621.0621.0621.0621.06100
15 Apr 202421.1321.1321.1321.1321.13100
12 Apr 202421.3421.3521.3421.3521.352,200
11 Apr 202421.3021.3021.3021.3021.30100
10 Apr 202421.3321.3321.3321.3321.33500
09 Apr 202421.6421.6421.6421.6421.64100
08 Apr 202421.5421.5421.5421.5421.54100
05 Apr 202421.5421.5421.5421.5421.54100
04 Apr 202421.6721.7021.6721.7021.70100
03 Apr 202421.6021.6221.6021.6221.62300
02 Apr 202421.6321.6821.6121.6121.612,000
01 Apr 202421.5921.7021.5821.5921.591,800
28 Mar 202421.9121.9121.7921.8621.861,700
28 Mar 20240.225 Dividend
27 Mar 202422.1122.1422.1122.1421.911,500
26 Mar 202422.0222.0222.0222.0221.80100
25 Mar 202421.9921.9921.9921.9921.77100
22 Mar 202422.0322.0322.0322.0321.81100
21 Mar 202421.8821.9421.8721.9421.724,400
20 Mar 202421.9021.9021.8721.8921.665,600
19 Mar 202421.8921.8921.8921.8921.67100
18 Mar 202421.8421.8421.8421.8421.62100
15 Mar 202421.8221.8521.8221.8521.63600
14 Mar 202421.8821.8821.8821.8821.66100
13 Mar 202422.0522.0521.9822.0421.82900
12 Mar 202422.0722.0722.0722.0721.85100
11 Mar 202422.1722.1722.1722.1721.95100
08 Mar 202422.1822.1822.1822.1821.95100
07 Mar 202421.9622.1721.9622.1721.94200
06 Mar 202422.1422.1422.1422.1421.91100
05 Mar 202422.0722.0722.0722.0721.84100
04 Mar 202421.9321.9321.9321.9321.71100
01 Mar 202421.7821.8921.7721.8921.6711,600
29 Feb 202421.7021.7021.7021.7021.48100
28 Feb 202421.6621.8221.6021.8221.606,800
27 Feb 202421.7821.7821.7821.7821.56100
26 Feb 202421.8221.8221.8221.8221.60100
23 Feb 202421.8721.8721.8721.8721.65100
22 Feb 202421.6221.7521.6221.7521.538,200
21 Feb 202421.7421.7421.7421.7421.52100
20 Feb 202421.8021.8021.8021.8021.58100
16 Feb 202421.7121.7421.7121.7421.521,200
15 Feb 202421.9521.9521.8321.8321.60100
14 Feb 202421.7421.7421.7421.7421.52-
13 Feb 202421.5321.6921.4921.6921.474,700
12 Feb 202421.9221.9221.9221.9221.70100
09 Feb 202421.7521.9021.7521.9021.684,500
08 Feb 202421.8121.9421.7521.9421.7210,900
07 Feb 202422.2122.2122.0422.0421.82600
06 Feb 202421.9322.0921.8722.0921.875,300
05 Feb 202421.9621.9621.9621.9621.74100
02 Feb 202422.3022.3222.0122.1621.933,000
01 Feb 202422.4022.4122.4022.4122.18500
31 Jan 202422.0622.2322.0622.2322.012,700
30 Jan 202422.1322.1322.1322.1321.91-
29 Jan 202422.1022.1022.1022.1021.88100
26 Jan 202422.0522.0521.9921.9921.761,300
25 Jan 202422.0022.1621.8322.0021.7712,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...