Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

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

21.87
-0.12
(-0.55%)
At close: March 31 at 3:27:29 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202521.8721.8721.8721.8721.872,400
Mar 31, 202522.0522.0521.8821.9921.993,900
Mar 28, 2025 0.22 Dividend
Mar 28, 202521.9321.9821.5721.7021.7021,300
Mar 27, 202522.4122.4121.8222.1421.9215,400
Mar 26, 202521.9122.4021.9122.1721.9611,600
Mar 25, 202522.5622.5622.0422.0421.831,100
Mar 24, 202522.4622.4622.2322.2322.01300
Mar 21, 202522.1122.3322.1122.3322.113,600
Mar 20, 202522.0522.0922.0522.0921.881,800
Mar 19, 202522.4722.4722.3522.3522.14100
Mar 18, 202522.5222.5222.2822.2822.07100
Mar 17, 202521.8322.4621.8322.2422.022,500
Mar 14, 202522.5122.5121.9722.2021.992,300
Mar 13, 202522.3122.5322.1922.1921.985,000
Mar 12, 202522.1722.1722.1722.1721.96100
Mar 11, 202522.5922.5922.0122.1921.984,800
Mar 10, 202522.6422.6422.0322.3522.134,300
Mar 7, 202522.5922.5922.0322.2121.995,100
Mar 6, 202522.5122.5122.2822.2822.07100
Mar 5, 202522.1422.6122.1122.3122.091,000
Mar 4, 202522.2022.6722.1822.3922.173,600
Mar 3, 202522.3422.7422.3422.4522.241,400
Feb 28, 202522.4022.6722.2322.2322.011,900
Feb 27, 202522.1422.3422.1222.3422.127,500
Feb 26, 202521.9021.9221.9021.9221.712,200
Feb 25, 202521.8722.0421.8722.0421.838,600
Feb 24, 202521.6921.8921.6921.7121.503,800
Feb 21, 202521.6121.8621.6121.8421.638,700
Feb 20, 202521.8921.8921.5321.5321.332,300
Feb 19, 202521.5221.5521.4921.5221.315,500
Feb 18, 202521.5421.7121.5421.6321.422,800
Feb 14, 202521.6421.7721.6421.7721.5617,200
Feb 13, 202521.4821.6921.4821.6921.482,500
Feb 12, 202521.3721.3721.3421.3421.132,200
Feb 11, 202521.5221.5221.4921.4921.282,100
Feb 10, 202521.5921.7121.5521.7021.498,400
Feb 7, 202521.5021.6721.5021.5321.322,100
Feb 6, 202521.7121.7121.6521.6521.442,100
Feb 5, 202521.6621.8121.6621.7821.573,500
Feb 4, 202521.4721.5521.3621.5021.292,700
Feb 3, 202521.5921.5921.5421.5721.361,100
Jan 31, 202521.6621.6621.3421.3921.195,200
Jan 30, 202521.4021.4821.4021.4821.271,200
Jan 29, 202521.3321.5921.3021.4321.236,500
Jan 28, 202521.4321.4321.4321.4321.22200
Jan 27, 202521.5821.6021.4521.4521.242,300
Jan 24, 202521.3521.3521.2021.3321.122,500
Jan 23, 202521.3321.3321.1421.2821.071,800
Jan 22, 202521.2621.3521.2621.3521.15200
Jan 21, 202521.4421.4421.4021.4021.19900
Jan 17, 202521.1921.4521.1921.4521.24500
Jan 16, 202521.0721.2421.0721.2421.04300
Jan 15, 202521.2321.3221.0521.0520.855,500
Jan 14, 202521.1021.1020.4620.8320.632,900
Jan 13, 202520.9821.1320.9821.1320.92100
Jan 10, 202521.1021.1020.5720.8820.683,500
Jan 8, 202521.1221.4621.1221.4621.252,100
Jan 7, 202521.2221.2421.1721.2421.0329,400
Jan 6, 202521.3521.3721.3521.3721.162,500
Jan 3, 202521.4221.4221.2721.2721.072,000
Jan 2, 202521.4221.4321.3921.4321.222,500
Dec 31, 202421.4621.4621.1821.3121.1026,200
Dec 30, 2024 0.22 Dividend
Dec 30, 202421.2221.6621.2221.5621.352,600
Dec 27, 202421.6021.6021.4221.6021.1765,900
Dec 26, 202421.5421.6221.5421.5421.113,100
Dec 24, 202421.5221.5721.5121.5121.082,200
Dec 23, 202421.6521.6521.5821.5821.162,300
Dec 20, 202421.6621.7321.4421.5721.1415,500
Dec 19, 202421.6121.6121.5121.5121.08100
Dec 18, 202421.6421.6521.6421.6521.23300
Dec 17, 202421.9022.0021.9022.0021.5622,600
Dec 16, 202421.4821.9521.4821.6721.2418,400
Dec 13, 202421.9521.9521.8521.9121.483,700
Dec 12, 202422.0722.0721.9021.9021.472,300
Dec 11, 202422.2022.2021.9322.1321.693,700
Dec 10, 202422.0222.2522.0222.2521.8111,300
Dec 9, 202422.0022.2422.0022.1221.6813,000
Dec 6, 202422.3122.3122.1922.1921.751,200
Dec 5, 202422.2322.2622.2322.2621.82800
Dec 4, 202422.1222.3022.1222.2721.833,600
Dec 3, 202422.2322.2622.2322.2421.809,900
Dec 2, 202422.1722.2522.1722.2521.811,500
Nov 29, 202422.1922.2022.0822.0921.651,300
Nov 27, 202421.9821.9821.9821.9821.54100
Nov 26, 202422.0222.0521.9221.9221.4911,300
Nov 25, 202421.9421.9821.9421.9821.546,300
Nov 22, 202421.7421.8421.6221.7321.304,200
Nov 21, 202421.8121.8121.7121.7121.282,000
Nov 20, 202421.7921.7921.7221.7221.29700
Nov 19, 202421.8621.8621.7521.7521.32600
Nov 18, 202421.7421.7421.7221.7221.29700
Nov 15, 202421.6921.7921.6821.7621.337,200
Nov 14, 202421.7121.7121.7021.7021.27200
Nov 13, 202421.7621.7621.6921.6921.261,200
Nov 12, 202421.9221.9221.7521.7521.32800
Nov 11, 202422.0222.0521.9321.9321.504,600
Nov 8, 202421.8622.0121.8621.9221.485,000
Nov 7, 202421.8421.9321.7621.8821.453,500
Nov 6, 202421.6821.7021.6821.7021.28300
Nov 5, 202421.9021.9121.9021.9021.465,300
Nov 4, 202421.9121.9121.9121.9121.47200
Nov 1, 202421.9221.9221.6721.6721.24200
Oct 31, 202421.8621.9421.8621.9421.51300
Oct 30, 202421.8321.8321.8321.8321.402,300
Oct 29, 202421.8321.8321.8321.8321.39100
Oct 28, 202421.7721.8321.7721.8321.39100
Oct 25, 202421.8521.8521.8521.8521.42100
Oct 24, 202421.9121.9121.9121.9121.47100
Oct 23, 202421.9221.9221.8521.8521.41200
Oct 22, 202421.9221.9221.9221.9221.48100
Oct 21, 202422.0922.0921.9421.9421.50800
Oct 18, 202422.1322.1322.1322.1321.69100
Oct 17, 202422.1322.1322.0422.1321.69800
Oct 16, 202422.2622.2622.2622.2621.82100
Oct 15, 202422.0822.2022.0822.2021.761,500
Oct 14, 202422.2522.2522.0722.1521.712,200
Oct 11, 202422.1122.1122.1122.1121.67100
Oct 10, 202422.1022.1022.1022.1021.66100
Oct 9, 202422.1322.1322.1322.1321.69200
Oct 8, 202422.2522.2522.1622.2121.772,500
Oct 7, 202422.2722.2722.2722.2721.83100
Oct 4, 202422.2722.2722.2722.2721.83100
Oct 3, 202422.4722.4722.3622.4422.002,000
Oct 2, 202422.5722.5822.4622.5822.13600
Oct 1, 202422.6522.6522.6522.6522.20100
Sep 30, 202422.7422.7422.5722.6122.1610,700
Sep 27, 2024 0.21 Dividend
Sep 27, 202422.5522.5522.4722.5522.101,100
Sep 26, 202422.7922.7922.7022.7022.0411,000
Sep 25, 202422.7222.7222.7222.7222.061,300
Sep 24, 202422.6622.8222.6622.8222.162,300
Sep 23, 202422.7622.9122.7622.9022.241,100
Sep 20, 202422.7722.7722.7722.7722.11100
Sep 19, 202422.8822.8822.8222.8222.161,300
Sep 18, 202422.7322.8522.7322.8122.15400
Sep 17, 202423.0423.0422.9122.9122.251,200
Sep 16, 202422.9022.9022.7722.9022.231,400
Sep 13, 202422.8922.8922.8222.8222.16300
Sep 12, 202422.7022.7522.7022.7522.10300
Sep 11, 202422.8522.9122.8022.8022.145,700
Sep 10, 202422.7922.7922.7922.7922.13100
Sep 9, 202422.7422.7422.7422.7422.08100
Sep 6, 202422.6122.7122.6122.7122.05500
Sep 5, 202422.7022.7022.7022.7022.04100
Sep 4, 202422.6622.6622.5922.5921.94100
Sep 3, 202422.4822.5522.4022.4021.7522,700
Aug 30, 202422.4722.4822.3822.3921.7426,200
Aug 29, 202422.4522.4922.3822.4921.8410,600
Aug 28, 202422.5222.5222.4922.4921.84600
Aug 27, 202422.4522.5222.4222.4421.793,100
Aug 26, 202422.3622.5522.3622.5021.855,500
Aug 23, 202422.4322.6022.4322.5621.911,500
Aug 22, 202422.4722.4722.4522.4521.80300
Aug 21, 202422.6322.6322.5722.5721.914,500
Aug 20, 202422.4722.5322.4722.5321.881,200
Aug 19, 202422.5222.5222.4522.4521.80800
Aug 16, 202422.4622.4722.3922.3921.7414,000
Aug 15, 202422.4822.4822.1322.4621.8151,400
Aug 14, 202422.3522.4322.3422.3421.7029,300
Aug 13, 202422.2722.3422.2522.2521.611,500
Aug 12, 202422.1822.2822.1822.1821.549,400
Aug 9, 202422.2122.2122.1922.1921.55200
Aug 8, 202422.0322.0322.0322.0321.39100
Aug 7, 202422.0822.0822.0822.0821.44100
Aug 6, 202422.5922.5922.3622.3621.72100
Aug 5, 202422.6222.7022.4922.4921.84700
Aug 2, 202422.5222.5222.5222.5221.87-
Aug 1, 202422.3022.4422.2722.2721.632,600
Jul 31, 202422.1622.1722.0422.1721.532,600
Jul 30, 202421.9222.0621.9222.0621.4210,900
Jul 29, 202422.0422.0422.0422.0421.40100
Jul 26, 202421.9921.9921.9921.9921.35100
Jul 25, 202421.9021.9021.9021.9021.26100
Jul 24, 202421.8521.8521.6821.8521.222,100
Jul 23, 202421.8421.8421.8421.8421.21-
Jul 22, 202421.8521.8521.8421.8421.214,700
Jul 19, 202421.8621.8621.8621.8621.23100
Jul 18, 202421.9221.9221.9221.9221.29100
Jul 17, 202422.0122.0122.0122.0121.371,200
Jul 16, 202421.9822.0221.9721.9721.3412,900
Jul 15, 202421.9821.9821.8821.8821.241,800
Jul 12, 202422.0022.0021.9821.9821.349,200
Jul 11, 202421.9421.9421.9421.9421.314,100
Jul 10, 202421.7821.7821.7821.7821.16100
Jul 9, 202421.7421.7421.7421.7421.11100
Jul 8, 202421.8021.8021.8021.8021.17100
Jul 5, 202421.7521.7521.7521.7521.13100
Jul 3, 202421.6821.6821.6621.6621.0316,300
Jul 2, 202421.5521.5621.5421.5420.921,300
Jul 1, 202421.5121.5121.3921.3920.772,000
Jun 28, 2024 0.21 Dividend
Jun 28, 202421.6121.6121.6121.6120.98100
Jun 27, 202421.9421.9421.9421.9421.10100
Jun 26, 202421.8521.8521.8121.8120.971,000
Jun 25, 202421.9922.0121.9922.0121.17100
Jun 24, 202421.9022.0021.9021.9821.145,500
Jun 21, 202421.9421.9821.9421.9821.141,800
Jun 20, 202421.9621.9821.9621.9821.14200
Jun 18, 202422.0022.0322.0022.0121.17400
Jun 17, 202421.8321.9321.8321.9321.10700
Jun 14, 202422.0022.0022.0022.0021.16100
Jun 13, 202421.9222.0421.9222.0421.201,300
Jun 12, 202421.9822.0321.9121.9121.073,300
Jun 11, 202421.6121.7921.6121.7920.9617,400
Jun 10, 202421.5821.5821.5821.5820.76100
Jun 7, 202421.6821.7021.6821.7020.8735,900
Jun 6, 202421.8921.8921.8921.8921.05100
Jun 5, 202421.8821.8821.8821.8821.04100
Jun 4, 202421.8121.8121.8121.8120.98100
Jun 3, 202421.6421.7221.6421.7220.895,200
May 31, 202421.5321.5321.5321.5320.71100
May 30, 202421.4521.4521.4521.4520.63-
May 29, 202421.3621.3821.3621.3820.56300
May 28, 202421.5221.5221.5221.5220.70100
May 24, 202421.6521.6521.5821.5820.7536,600
May 23, 202421.6521.6621.6021.6220.791,800
May 22, 202421.7021.7021.7021.7020.87300
May 21, 202421.6521.6521.6521.6520.82100
May 20, 202421.6021.6021.6021.6020.78100
May 17, 202421.7221.7221.7221.7220.89100
May 16, 202421.7321.7521.6721.7520.929,700
May 15, 202421.7121.7421.7121.7420.91700
May 14, 202421.5521.5521.5521.5520.72100
May 13, 202421.6021.6121.4821.5220.704,200
May 10, 202421.5421.5421.5421.5420.72600
May 9, 202421.6321.6321.6221.6220.791,500
May 8, 202421.4521.4521.4521.4520.63100
May 7, 202421.4921.5021.4921.5020.683,400
May 6, 202421.4421.4621.4421.4620.6415,000
May 3, 202421.4121.4221.4121.4220.60300
May 2, 202421.3521.3521.3521.3520.54200
May 1, 202421.1421.2521.1121.2520.44400
Apr 30, 202421.1221.2121.1021.1020.303,400
Apr 29, 202421.2821.2821.2821.2820.47800
Apr 26, 202421.1821.1821.1821.1820.38800
Apr 25, 202421.0221.0920.9621.0920.292,600
Apr 24, 202421.1321.1321.1321.1320.32300
Apr 23, 202421.1921.1921.1921.1920.38100
Apr 22, 202421.1721.1721.1721.1720.36200
Apr 19, 202421.1221.2221.1221.2220.41600
Apr 18, 202421.1121.1121.1121.1120.31100
Apr 17, 202421.1821.1821.1821.1820.38-
Apr 16, 202421.0621.0621.0621.0620.25100
Apr 15, 202421.1321.1321.1321.1320.33100
Apr 12, 202421.3421.3521.3421.3520.532,200
Apr 11, 202421.3021.3021.3021.3020.49100
Apr 10, 202421.3321.3321.3321.3320.51500
Apr 9, 202421.6421.6421.6421.6420.81100
Apr 8, 202421.5421.5421.5421.5420.72100
Apr 5, 202421.5421.5421.5421.5420.72100
Apr 4, 202421.6721.7021.6721.7020.87100
Apr 3, 202421.6021.6221.6021.6220.79300
Apr 2, 202421.6321.6821.6121.6120.792,000

Related Tickers