Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF

FFIU
🏛️ usa →
22.23
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 21.35 21.40 21.30 21.40 0.0M
2022-12-29 21.46 21.53 21.43 21.50 0.0M
2022-12-28 21.43 21.89 21.39 21.82 0.0M
2022-12-27 21.69 21.69 21.69 21.69 0.0M
2022-12-23 21.78 21.78 21.78 21.78 0.0M
2022-12-22 21.88 21.88 21.88 21.88 0.0M
2022-12-21 21.84 21.87 21.84 21.87 0.0M
2022-12-20 21.82 21.82 21.82 21.82 0.0M
2022-12-19 21.80 21.82 21.80 21.82 0.0M
2022-12-16 22.00 22.02 21.88 22.02 0.0M
2022-12-15 22.04 22.11 22.02 22.09 0.0M
2022-12-14 22.17 22.17 21.99 22.01 0.0M
2022-12-13 22.10 22.10 22.10 22.10 0.0M
2022-12-12 21.81 22.02 21.78 22.02 0.0M
2022-12-09 21.79 21.99 21.75 21.99 0.0M
2022-12-08 21.99 21.99 21.99 21.99 0.0M
2022-12-07 22.10 22.10 22.10 22.10 0.0M
2022-12-06 21.97 21.97 21.97 21.97 0.0M
2022-12-05 21.91 21.91 21.91 21.91 0.0M
2022-12-02 21.86 21.86 21.86 21.86 0.0M
2022-12-01 21.80 21.82 21.75 21.82 0.0M
2022-11-30 21.62 21.62 21.62 21.62 0.0M
2022-11-29 21.55 21.56 21.53 21.53 0.0M
2022-11-28 21.99 21.99 21.70 21.70 0.0M
2022-11-25 21.62 21.69 21.45 21.58 0.0M
2022-11-23 21.66 21.68 21.44 21.67 0.0M
2022-11-22 21.77 21.78 21.47 21.53 0.0M
2022-11-21 21.43 21.53 21.30 21.53 0.0M
2022-11-18 21.60 21.70 21.41 21.43 0.0M
2022-11-17 21.27 21.58 21.27 21.58 0.0M
2022-11-16 21.56 21.56 21.56 21.56 0.0M
2022-11-15 21.21 21.43 21.17 21.43 0.0M
2022-11-14 21.19 21.20 21.19 21.20 0.0M
2022-11-11 21.28 21.28 21.22 21.22 0.0M
2022-11-10 20.92 21.33 20.92 21.33 0.0M
2022-11-09 20.82 20.82 20.82 20.82 0.0M
2022-11-08 20.68 20.81 20.68 20.81 0.0M
2022-11-07 20.76 20.76 20.76 20.76 0.0M
2022-11-04 20.77 20.77 20.77 20.77 0.0M
2022-11-03 20.60 20.69 20.53 20.69 0.0M
2022-11-02 20.70 20.81 20.70 20.81 0.0M
2022-11-01 20.90 20.90 20.90 20.90 0.0M
2022-10-31 20.85 20.85 20.85 20.85 0.0M
2022-10-28 20.74 20.89 20.74 20.89 0.0M
2022-10-27 20.98 20.98 20.98 20.98 0.0M
2022-10-26 20.75 20.89 20.75 20.89 0.0M
2022-10-25 20.65 20.79 20.65 20.79 0.0M
2022-10-24 20.60 20.60 20.60 20.60 0.0M
2022-10-21 20.57 20.57 20.57 20.57 0.0M
2022-10-20 20.67 20.67 20.67 20.67 0.0M
2022-10-19 20.89 20.89 20.89 20.89 0.0M
2022-10-18 20.73 20.89 20.71 20.89 0.0M
2022-10-17 20.79 21.00 20.77 20.91 0.0M
2022-10-14 20.89 20.89 20.89 20.89 0.0M
2022-10-13 20.77 20.85 20.77 20.85 0.0M
2022-10-12 20.85 20.89 20.85 20.89 0.0M
2022-10-11 21.01 21.01 21.01 21.01 0.0M
2022-10-10 20.95 21.13 20.95 21.13 0.0M
2022-10-07 21.03 21.03 21.03 21.03 0.0M
2022-10-06 21.14 21.43 21.14 21.29 0.0M
2022-10-05 21.31 21.44 21.28 21.28 0.0M
2022-10-04 21.30 21.44 21.30 21.44 0.0M
2022-10-03 21.19 21.30 21.18 21.30 0.0M
2022-09-30 21.32 21.36 21.17 21.17 0.0M
2022-09-29 20.96 21.23 20.95 20.99 0.1M
2022-09-28 21.29 21.36 21.14 21.31 0.0M
2022-09-27 21.22 21.22 21.13 21.13 0.0M
2022-09-26 21.19 21.32 21.19 21.32 0.0M
2022-09-23 21.53 21.53 21.53 21.53 0.0M
2022-09-22 21.62 21.62 21.62 21.62 0.0M
2022-09-21 21.74 21.77 21.65 21.65 0.0M
2022-09-20 21.61 21.70 21.60 21.70 0.1M
2022-09-19 21.93 21.94 21.85 21.85 0.0M
2022-09-16 21.86 21.86 21.86 21.86 0.0M
2022-09-15 21.93 21.93 21.93 21.93 0.0M
2022-09-14 21.90 21.91 21.90 21.91 0.0M
2022-09-13 21.96 21.96 21.96 21.96 0.0M
2022-09-12 22.19 22.19 22.13 22.13 0.0M
2022-09-09 22.19 22.19 22.10 22.10 0.0M
2022-09-08 22.10 22.11 22.09 22.09 0.0M
2022-09-07 21.92 22.07 21.92 22.02 0.0M
2022-09-06 21.92 21.98 21.86 21.98 0.0M
2022-09-02 22.04 22.16 22.04 22.16 0.0M
2022-09-01 22.04 22.04 21.98 22.04 0.0M
2022-08-31 22.24 22.29 22.24 22.29 0.0M
2022-08-30 22.30 22.36 22.28 22.36 0.0M
2022-08-29 22.47 22.47 22.35 22.41 0.0M
2022-08-26 22.53 22.53 22.53 22.53 0.0M
2022-08-25 22.56 22.56 22.56 22.56 0.0M
2022-08-24 22.46 22.46 22.46 22.46 0.0M
2022-08-23 22.54 22.54 22.53 22.53 0.0M
2022-08-22 22.48 22.56 22.48 22.56 0.0M
2022-08-19 22.65 22.65 22.65 22.65 0.0M
2022-08-18 22.71 22.80 22.71 22.80 0.0M
2022-08-17 22.77 22.77 22.70 22.72 0.0M
2022-08-16 22.78 22.88 22.78 22.88 0.0M
2022-08-15 22.96 22.96 22.96 22.96 0.0M
2022-08-12 22.91 22.91 22.80 22.86 0.0M
2022-08-11 22.84 22.84 22.84 22.84 0.0M
2022-08-10 22.89 23.01 22.88 22.93 0.0M
2022-08-09 22.90 22.90 22.86 22.86 0.0M
2022-08-08 22.82 22.90 22.82 22.90 0.0M
2022-08-05 22.79 22.79 22.79 22.79 0.0M
2022-08-04 22.99 22.99 22.99 22.99 0.0M
2022-08-03 22.88 22.96 22.88 22.96 0.0M
2022-08-02 22.87 22.87 22.87 22.87 0.0M
2022-08-01 23.05 23.05 23.04 23.04 0.0M
2022-07-29 22.96 22.96 22.96 22.96 0.0M
2022-07-28 22.79 22.94 22.77 22.79 0.0M
2022-07-27 22.76 22.77 22.76 22.77 0.0M
2022-07-26 22.83 22.84 22.76 22.76 0.0M
2022-07-25 22.83 22.84 22.78 22.78 0.0M
2022-07-22 22.84 22.84 22.84 22.84 0.0M
2022-07-21 22.59 22.69 22.59 22.69 0.0M
2022-07-20 22.54 22.54 22.54 22.54 0.0M
2022-07-19 22.47 22.47 22.47 22.47 0.0M
2022-07-18 22.49 22.49 22.49 22.49 0.0M
2022-07-15 22.47 22.52 22.47 22.52 0.0M
2022-07-14 22.35 22.42 22.35 22.42 0.0M
2022-07-13 22.36 22.44 22.36 22.44 0.0M
2022-07-12 22.42 22.48 22.42 22.45 0.0M
2022-07-11 22.33 22.38 22.33 22.38 0.0M
2022-07-08 22.25 22.33 22.25 22.28 0.0M
2022-07-07 22.31 22.31 22.31 22.31 0.0M
2022-07-06 22.34 22.34 22.34 22.34 0.0M
2022-07-05 22.46 22.46 22.46 22.46 0.0M
2022-07-01 22.43 22.43 22.39 22.39 0.0M
2022-06-30 22.32 22.34 22.30 22.30 0.0M
2022-06-29 22.14 22.14 22.13 22.13 0.0M
2022-06-28 22.18 22.18 22.18 22.18 0.0M
2022-06-27 22.15 22.23 22.15 22.23 0.0M
2022-06-24 22.21 22.27 22.21 22.27 0.0M
2022-06-23 22.30 22.30 22.30 22.30 0.0M
2022-06-22 22.27 22.30 22.23 22.23 0.0M
2022-06-21 22.12 22.12 22.12 22.12 0.0M
2022-06-17 22.13 22.15 22.13 22.15 0.0M
2022-06-16 22.16 22.16 22.16 22.16 0.0M
2022-06-15 21.96 22.09 21.96 22.09 0.0M
2022-06-14 22.09 22.09 21.91 21.99 0.0M
2022-06-13 22.06 22.06 22.06 22.06 0.0M
2022-06-10 22.52 22.52 22.52 22.52 0.0M
2022-06-09 22.65 22.70 22.65 22.70 0.0M
2022-06-08 22.76 22.76 22.76 22.76 0.0M
2022-06-07 22.81 22.81 22.81 22.81 0.0M
2022-06-06 22.71 22.76 22.71 22.76 0.0M
2022-06-03 22.83 22.84 22.83 22.84 0.0M
2022-06-02 22.92 22.92 22.92 22.92 0.0M
2022-06-01 22.92 22.92 22.92 22.92 0.0M
2022-05-31 22.88 22.88 22.88 22.88 0.0M
2022-05-27 22.98 23.04 22.98 23.04 0.0M
2022-05-26 23.00 23.00 23.00 23.00 0.0M
2022-05-25 22.93 22.93 22.93 22.93 0.0M
2022-05-24 22.83 22.83 22.83 22.83 0.0M
2022-05-23 22.63 22.71 22.63 22.71 0.0M
2022-05-20 22.73 22.78 22.69 22.73 0.0M
2022-05-19 22.68 22.68 22.68 22.68 0.0M
2022-05-18 22.61 22.61 22.61 22.61 0.0M
2022-05-17 22.60 22.60 22.60 22.60 0.0M
2022-05-16 22.71 22.71 22.71 22.71 0.0M
2022-05-13 22.70 22.70 22.70 22.70 0.0M
2022-05-12 22.79 22.79 22.79 22.79 0.0M
2022-05-11 22.69 22.72 22.69 22.72 0.0M
2022-05-10 22.69 22.72 22.69 22.70 0.0M
2022-05-09 22.66 22.66 22.62 22.62 0.0M
2022-05-06 22.61 22.65 22.61 22.65 0.0M
2022-05-05 22.83 22.83 22.72 22.72 0.0M
2022-05-04 22.90 22.94 22.90 22.94 0.0M
2022-05-03 22.90 22.90 22.90 22.90 0.0M
2022-05-02 22.84 22.84 22.84 22.84 0.0M
2022-04-29 22.97 22.99 22.97 22.99 0.0M
2022-04-28 23.07 23.07 23.07 23.07 0.0M
2022-04-27 23.24 23.26 23.20 23.20 0.0M
2022-04-26 23.34 23.37 23.34 23.35 0.1M
2022-04-25 23.26 23.26 23.26 23.26 0.0M
2022-04-22 23.19 23.19 23.19 23.19 0.0M
2022-04-21 23.39 23.39 23.24 23.27 0.0M
2022-04-20 23.38 23.38 23.35 23.35 0.0M
2022-04-19 23.25 23.25 23.25 23.25 0.0M
2022-04-18 23.38 23.38 23.38 23.38 0.0M
2022-04-14 23.35 23.37 23.35 23.37 0.0M
2022-04-13 21.68 23.68 21.68 23.63 0.0M
2022-04-12 21.44 23.59 21.44 23.59 0.0M
2022-04-11 23.42 23.55 23.42 23.55 0.0M
2022-04-08 23.72 23.72 23.72 23.72 0.0M
2022-04-07 23.81 23.86 23.80 23.84 0.0M
2022-04-06 23.95 23.95 23.89 23.89 0.0M
2022-04-05 24.05 24.05 24.05 24.05 0.0M
2022-04-04 24.21 24.26 24.21 24.21 0.0M
2022-04-01 24.03 24.27 24.03 24.22 0.0M
2022-03-31 24.26 24.26 24.16 24.24 0.0M
2022-03-30 24.17 24.17 24.16 24.17 0.0M
2022-03-29 24.20 24.20 24.16 24.16 0.0M
2022-03-28 24.00 24.04 24.00 24.04 0.0M
2022-03-25 24.02 24.02 24.02 24.02 0.0M
2022-03-24 24.12 24.15 24.12 24.15 0.0M
2022-03-23 24.16 24.18 24.16 24.18 0.0M
2022-03-22 24.05 24.10 24.05 24.10 0.0M
2022-03-21 24.27 24.27 24.13 24.13 0.0M
2022-03-18 24.33 24.34 24.33 24.34 0.0M
2022-03-17 24.22 24.22 24.22 24.22 0.0M
2022-03-16 24.04 24.14 24.03 24.14 0.0M
2022-03-15 24.06 24.10 24.06 24.07 0.0M
2022-03-14 24.09 24.09 24.09 24.09 0.0M
2022-03-11 24.30 24.30 24.30 24.30 0.0M
2022-03-10 24.31 24.33 24.31 24.33 0.0M
2022-03-09 24.48 24.48 24.48 24.48 0.0M
2022-03-08 24.62 24.62 24.51 24.51 0.0M
2022-03-07 24.79 24.83 24.72 24.72 0.0M
2022-03-04 24.94 24.94 24.85 24.86 0.0M
2022-03-03 24.79 24.84 24.74 24.78 0.0M
2022-03-02 24.79 24.79 24.75 24.75 0.0M
2022-03-01 24.95 24.97 24.95 24.97 0.0M
2022-02-28 24.84 24.84 24.84 24.84 0.0M
2022-02-25 24.63 24.66 24.63 24.66 0.0M
2022-02-24 24.68 24.68 24.64 24.64 0.0M
2022-02-23 24.68 24.69 24.68 24.69 0.0M
2022-02-22 24.76 24.76 24.76 24.76 0.0M
2022-02-18 24.76 24.78 24.76 24.78 0.0M
2022-02-17 24.75 24.78 24.75 24.75 0.0M
2022-02-16 24.67 24.71 24.67 24.71 0.0M
2022-02-15 24.70 24.75 24.70 24.73 0.0M
2022-02-14 24.87 24.87 24.75 24.80 0.0M
2022-02-11 24.76 24.87 24.76 24.87 0.0M
2022-02-10 24.91 24.91 24.83 24.83 0.0M
2022-02-09 25.00 25.02 25.00 25.02 0.0M
2022-02-08 24.96 24.97 24.96 24.97 0.0M
2022-02-07 25.01 25.01 24.99 25.00 0.0M
2022-02-04 25.00 25.02 25.00 25.01 0.0M
2022-02-03 25.19 25.19 25.19 25.19 0.0M
2022-02-02 25.34 25.34 25.30 25.31 0.0M
2022-02-01 25.26 25.26 25.26 25.26 0.0M
2022-01-31 26.48 26.48 25.20 25.24 0.0M
2022-01-28 25.25 25.25 25.23 25.23 0.0M
2022-01-27 25.31 25.31 25.31 25.31 0.0M
2022-01-26 25.39 25.39 25.33 25.33 0.0M
2022-01-25 25.36 25.40 25.34 25.40 0.0M
2022-01-24 25.44 25.44 25.44 25.44 0.0M
2022-01-21 25.54 25.54 25.49 25.49 0.0M
2022-01-20 25.42 25.42 25.38 25.38 0.0M
2022-01-19 25.49 25.49 25.44 25.44 0.0M
2022-01-18 25.50 25.50 25.45 25.45 0.0M
2022-01-14 25.54 25.65 25.54 25.58 0.0M
2022-01-13 25.73 25.74 25.67 25.70 0.0M
2022-01-12 25.76 25.77 25.70 25.70 0.0M
2022-01-11 25.64 25.68 25.64 25.68 0.0M
2022-01-10 25.63 25.63 25.63 25.63 0.0M
2022-01-07 25.65 25.65 25.65 25.65 0.0M
2022-01-06 25.73 25.73 25.65 25.65 0.0M
2022-01-05 25.75 25.75 25.75 25.75 0.0M
2022-01-04 25.75 25.75 25.75 25.75 0.0M
2022-01-03 25.89 25.89 25.82 25.85 0.0M