Get the Stockscreener App
22.26
0.36%
-0.0811
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 March 06, 2026, is $22.26.
- 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 $22.26 now.
- The 52-week high stock price for FFIU is $23.11, representing a 3.80% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for FFIU is $21.01, indicating a -5.63% decrease from the current share price, occurred on April 11, 2025.
- The closing price of Uva Unconstrained Medium Term Fixed Income Etf (FFIU) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Mar 06, 2026 | $22.26 | $22.17 | $0.0939 | 357.0 | -0.36% |
| Mar 05, 2026 | $22.34 | $22.34 | $0.00 | 208.0 | -0.11% |
| Mar 04, 2026 | $22.37 | $22.37 | $0.00 | 284.0 | -0.07% |
| Mar 03, 2026 | $22.41 | $22.39 | $0.025 | 635.0 | -0.13% |
| Mar 02, 2026 | $22.41 | $22.32 | $0.095 | 201.0 | -0.51% |
| Feb 27, 2026 | $22.58 | $22.50 | $0.0849 | 387.0 | +0.47% |
| Feb 26, 2026 | $22.43 | $22.40 | $0.025 | 305.0 | +0.07% |
| Feb 25, 2026 | $22.42 | $22.33 | $0.09 | 1,890.0 | -0.24% |
| Feb 24, 2026 | $22.56 | $22.46 | $0.0962 | 5,002.0 | +0.44% |
| Feb 23, 2026 | $22.40 | $22.36 | $0.035 | 691.0 | +0.07% |
| Feb 20, 2026 | $22.41 | $22.35 | $0.06 | 317.0 | -0.29% |
| Feb 19, 2026 | $22.41 | $22.41 | $0.00 | 12.00 | +0.18% |
| Feb 18, 2026 | $22.45 | $22.38 | $0.075 | 8,794.0 | -0.21% |
| Feb 17, 2026 | $22.45 | $22.42 | $0.0283 | 307.0 | -0.06% |
| Feb 13, 2026 | $22.43 | $22.43 | $0.00 | 407.0 | -0.11% |
| Feb 12, 2026 | $22.46 | $22.46 | $0.00 | 241.0 | +1.29% |
| Feb 11, 2026 | $22.23 | $22.18 | $0.055 | 2,003.0 | -0.63% |
| Feb 10, 2026 | $22.32 | $22.26 | $0.0511 | 415.0 | +0.43% |
| Feb 09, 2026 | $22.22 | $22.12 | $0.10 | 751.0 | +0.07% |
| Feb 06, 2026 | $22.50 | $22.20 | $0.295 | 217.0 | -0.04% |
| Feb 05, 2026 | $22.21 | $22.21 | $0.00 | 31.00 | +0.49% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $22.41 | $22.17 | $0.245 | 2,042.0 | -1.18% |
| Feb, 2026 | $22.58 | $22.03 | $0.55 | 36,859.0 | +1.69% |
| Jan, 2026 | $22.51 | $21.93 | $0.58 | 37,459.0 | -0.40% |
Uva Unconstrained Medium Term Fixed Income Etf Stock (FFIU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.62 | $22.08 | $0.5404 | 81,576.0 | -0.71% |
| Nov, 2025 | $22.82 | $22.04 | $0.7792 | 148,155.0 | -0.02% |
| Oct, 2025 | $23.11 | $22.02 | $1.09 | 230,800.0 | +0.71% |
| Sep, 2025 | $22.57 | $21.85 | $0.72 | 286,375.0 | +1.88% |
| Aug, 2025 | $22.15 | $21.76 | $0.39 | 162,935.0 | +1.25% |
| Jul, 2025 | $21.88 | $21.37 | $0.514 | 52,631.0 | -0.30% |
| Jun, 2025 | $22.04 | $21.47 | $0.5657 | 51,605.0 | +0.28% |
| May, 2025 | $21.92 | $21.25 | $0.6699 | 197,864.0 | -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% |
1.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):