Get the Stockscreener App
21.71
0.14%
0.0305
After Hours:
21.81
0.1016
+0.47%
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History
The historical daily chart and data for Uva Unconstrained Medium Term Fixed Income Etf stock (FFIU), show that the latest closing stock price as of May 30, 2025, is $21.71.
- Uva Unconstrained Medium Term Fixed Income Etf all-time high stock price is $30.80, occurred on December 20, 2019.
- The lowest Uva Unconstrained Medium Term Fixed Income Etf stock price recorded was $0.00 on August 24, 2020. Since then, Uva Unconstrained Medium Term Fixed Income Etf's stock price has risen over to $21.71 now.
- The 52-week high stock price for FFIU is $23.04, representing a 6.13% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for FFIU is $20.46, indicating a -5.75% decrease from the current share price, occurred on January 14, 2025.
- The closing price of Uva Unconstrained Medium Term Fixed Income Etf (FFIU) stock in the beginning of 2024 was $25.85. The stock closed the year at $21.39, a loss of over -17.23% for the year.
The table below shows more information about FFIU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $21.81 | $21.71 | $0.1016 | 57,470.0 | +0.14% |
| May 29, 2025 | $21.68 | $21.53 | $0.15 | 8,896.0 | +0.36% |
| May 28, 2025 | $21.60 | $21.55 | $0.0474 | 262.0 | -0.28% |
| May 27, 2025 | $21.66 | $21.47 | $0.1914 | 503.0 | +0.61% |
| May 23, 2025 | $21.53 | $21.48 | $0.05 | 2,571.0 | +0.28% |
| May 22, 2025 | $21.47 | $21.25 | $0.2199 | 370.0 | +0.28% |
| May 21, 2025 | $21.41 | $21.30 | $0.1104 | 1,810.0 | -0.62% |
| May 20, 2025 | $21.60 | $21.54 | $0.057 | 3,334.0 | -0.33% |
| May 19, 2025 | $21.66 | $21.46 | $0.20 | 42,925.0 | -0.01% |
| May 16, 2025 | $21.75 | $21.62 | $0.1333 | 18,719.0 | -0.34% |
| May 15, 2025 | $21.73 | $21.53 | $0.1983 | 8,690.0 | +0.78% |
| May 14, 2025 | $21.52 | $21.52 | $0.00 | 54.00 | -0.21% |
| May 13, 2025 | $21.67 | $21.42 | $0.25 | 14,920.0 | -0.12% |
| May 12, 2025 | $21.91 | $21.60 | $0.3143 | 1,736.0 | -0.65% |
| May 09, 2025 | $21.88 | $21.74 | $0.1439 | 103.0 | +0.80% |
| May 08, 2025 | $21.92 | $21.56 | $0.36 | 2,002.0 | -0.96% |
| May 07, 2025 | $21.91 | $21.57 | $0.3399 | 21,643.0 | +0.52% |
| May 06, 2025 | $21.75 | $21.66 | $0.09 | 896.0 | +0.05% |
| May 05, 2025 | $21.79 | $21.50 | $0.29 | 4,102.0 | -0.05% |
| May 02, 2025 | $21.73 | $21.46 | $0.27 | 6,849.0 | -0.50% |
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Uva Unconstrained Medium Term Fixed Income Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FFIU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Uva Unconstrained Medium Term Fixed Income Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $21.92 | $21.25 | $0.6699 | 255,334.0 | -0.74% |
| Apr, 2025 | $22.35 | $21.01 | $1.34 | 197,259.0 | -0.53% |
| Mar, 2025 | $22.74 | $21.57 | $1.18 | 85,723.0 | -1.07% |
| Feb, 2025 | $22.67 | $21.34 | $1.33 | 87,224.0 | +3.89% |
| Jan, 2025 | $21.66 | $20.46 | $1.20 | 72,175.0 | +0.39% |
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $22.31 | $21.22 | $1.09 | 184,192.0 | -2.41% |
| Nov, 2024 | $22.20 | $21.62 | $0.5757 | 55,682.0 | +0.67% |
| Oct, 2024 | $22.65 | $21.77 | $0.88 | 14,228.0 | -2.96% |
| Sep, 2024 | $23.04 | $22.40 | $0.6399 | 61,644.0 | +0.98% |
| Aug, 2024 | $22.70 | $22.03 | $0.67 | 163,517.0 | +0.99% |
| Jul, 2024 | $22.17 | $21.39 | $0.78 | 69,338.0 | +2.60% |
| Jun, 2024 | $22.04 | $21.58 | $0.46 | 72,992.0 | +0.34% |
| May, 2024 | $21.75 | $21.11 | $0.635 | 75,323.0 | +2.04% |
| Apr, 2024 | $21.70 | $20.96 | $0.7431 | 15,766.0 | -3.46% |
| Mar, 2024 | $22.18 | $21.77 | $0.41 | 26,897.0 | +0.74% |
| Feb, 2024 | $22.41 | $21.49 | $0.92 | 45,973.0 | -2.39% |
| Jan, 2024 | $22.29 | $21.73 | $0.56 | 99,292.0 | +0.51% |
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.58 | $21.57 | $1.00 | 43,464.0 | +2.36% |
| Nov, 2023 | $21.65 | $20.37 | $1.28 | 167,906.0 | +6.40% |
| Oct, 2023 | $20.94 | $20.14 | $0.7996 | 365,100.0 | -2.43% |
| Sep, 2023 | $21.46 | $20.75 | $0.715 | 465,457.0 | -2.83% |
| Aug, 2023 | $21.63 | $20.99 | $0.64 | 373,533.0 | -1.40% |
| Jul, 2023 | $21.90 | $21.34 | $0.5599 | 64,636.0 | +0.14% |
| Jun, 2023 | $21.85 | $21.61 | $0.24 | 151,513.0 | -0.18% |
| May, 2023 | $22.08 | $21.47 | $0.61 | 52,992.0 | -1.41% |
| Apr, 2023 | $22.30 | $21.92 | $0.375 | 98,385.0 | -0.04% |
| Mar, 2023 | $22.10 | $21.51 | $0.59 | 60,829.0 | +1.75% |
| Feb, 2023 | $22.55 | $21.61 | $0.935 | 25,253.0 | -2.92% |
| Jan, 2023 | $22.62 | $21.40 | $1.22 | 89,630.0 | +4.36% |
0.16%
0.09%
Cap:
|
Volume (24h):