Get the Stockscreener App
21.72
0.20%
-0.0435
After Hours:
21.74
0.0235
+0.11%
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 November 18, 2024, is $21.72.
- 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 $21.72 now.
- The 52-week high stock price for FFIU is $23.04, representing a 6.09% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for FFIU is $20.96, indicating a -3.50% decrease from the current share price, occurred on April 25, 2024.
- The closing price of Uva Unconstrained Medium Term Fixed Income Etf (FFIU) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $21.74 | $21.72 | $0.0235 | 655.0 | -0.20% |
| Nov 15, 2024 | $21.79 | $21.68 | $0.11 | 7,173.0 | +0.28% |
| Nov 14, 2024 | $21.71 | $21.70 | $0.01 | 218.0 | +0.05% |
| Nov 13, 2024 | $21.76 | $21.69 | $0.07 | 1,156.0 | -0.28% |
| Nov 12, 2024 | $21.92 | $21.75 | $0.17 | 819.0 | -0.82% |
| Nov 11, 2024 | $22.05 | $21.93 | $0.12 | 4,616.0 | +0.07% |
| Nov 08, 2024 | $22.01 | $21.86 | $0.15 | 4,963.0 | +0.16% |
| Nov 07, 2024 | $21.93 | $21.77 | $0.165 | 3,478.0 | +0.81% |
| Nov 06, 2024 | $21.70 | $21.68 | $0.025 | 315.0 | -0.87% |
| Nov 05, 2024 | $21.91 | $21.89 | $0.015 | 5,276.0 | -0.05% |
| Nov 04, 2024 | $21.91 | $21.91 | $0.0035 | 220.0 | +1.11% |
| Nov 01, 2024 | $21.92 | $21.67 | $0.2539 | 237.0 | -1.25% |
| Oct 31, 2024 | $21.94 | $21.86 | $0.08 | 328.0 | +0.48% |
| Oct 30, 2024 | $21.84 | $21.84 | $0.00 | 2,344.0 | +0.05% |
| Oct 29, 2024 | $21.82 | $21.82 | $0.00 | 49.00 | +0.00% |
| Oct 28, 2024 | $21.82 | $21.77 | $0.055 | 108.0 | -0.13% |
| Oct 25, 2024 | $21.85 | $21.85 | $0.00 | 50.00 | -0.23% |
| Oct 24, 2024 | $21.91 | $21.91 | $0.00 | 51.00 | +0.26% |
| Oct 23, 2024 | $21.92 | $21.85 | $0.0719 | 236.0 | -0.31% |
| Oct 22, 2024 | $21.91 | $21.91 | $0.00 | 84.00 | -0.10% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $22.05 | $21.67 | $0.3839 | 29,781.0 | -1.02% |
| 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% |
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.17 | $21.30 | $0.8725 | 119,229.0 | -0.63% |
| Nov, 2022 | $21.99 | $20.52 | $1.46 | 43,787.0 | +3.06% |
| Oct, 2022 | $21.44 | $20.65 | $0.79 | 20,626.0 | -1.30% |
| Sep, 2022 | $22.19 | $0.00 | $22.19 | 188,056.0 | -5.05% |
| Aug, 2022 | $23.05 | $22.24 | $0.81 | 64,428.0 | -2.19% |
| Jul, 2022 | $22.94 | $22.25 | $0.695 | 41,065.0 | +2.11% |
| Jun, 2022 | $22.84 | $21.91 | $0.925 | 8,810.0 | -3.10% |
| May, 2022 | $23.04 | $22.61 | $0.4239 | 23,928.0 | +0.20% |
| Apr, 2022 | $24.27 | $21.44 | $2.83 | 136,936.0 | -5.14% |
| Mar, 2022 | $24.97 | $24.00 | $0.9695 | 42,583.0 | -1.70% |
| Feb, 2022 | $25.34 | $24.63 | $0.71 | 38,608.0 | -2.30% |
| Jan, 2022 | $26.48 | $25.20 | $1.28 | 52,123.0 | -2.94% |
0.46%
Cap:
|
Volume (24h):