Dark

FFIU
UVA Unconstrained Medium-Term Fixed Income ETF
stock NYSE ETF

At Close

Jul 16, 2026 1:00:09 PM EDT

21.55USD-0.347%(-0.08)27,183

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-21.63)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

21.60USD+0.209%(+0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	21.5000	21.550000	21.500000	21.5500	-0.347%	27,183	0.000%
2026-07-15	21.6800	21.680000	21.625000	21.6250	+0.139%	321	-0.347%
2026-07-14	21.6600	21.660000	21.595000	21.5950	-0.139%	9,440	-0.208%
2026-07-13	21.5900	21.625000	21.590000	21.6250	-0.094%	218	-0.347%
2026-07-10	21.7800	21.780000	21.645400	21.6454	-0.075%	2,556	-0.441%
2026-07-09	21.6650	21.710000	21.661600	21.6616	+0.016%	686	-0.515%
2026-07-08	21.6582	21.658200	21.658200	21.6582	-0.038%	22	-0.500%
2026-07-07	21.6665	21.666500	21.666500	21.6665	-0.567%	117	-0.538%
2026-07-06	21.8200	21.820000	21.790000	21.7900	-0.116%	545	-1.101%
2026-07-02	21.8200	21.820000	21.815300	21.8153	+0.144%	1,536	-1.216%
2026-07-01	21.7839	21.783900	21.783900	21.7839	-0.051%	10	-1.074%
2026-06-30	21.7500	21.795100	21.720000	21.7951	+0.023%	1,749	-1.125%
2026-06-29	21.7601	21.800000	21.760100	21.7900	-1.171%	3,725	-1.101%
2026-06-26	22.1000	22.100000	22.048200	22.0482	-0.167%	864	-2.260%
2026-06-25	22.0000	22.200000	22.000000	22.0851	+0.294%	1,754	-2.423%
2026-06-24	22.0100	22.020400	22.000000	22.0204	+0.344%	523	-2.136%
2026-06-23	21.9450	21.945000	21.945000	21.9450	+0.046%	22	-1.800%
2026-06-22	22.2600	22.260000	21.800100	21.9350	-0.522%	4,652	-1.755%
2026-06-18	22.0500	22.050000	22.050000	22.0500	+0.352%	15	-2.268%
2026-06-17	21.9727	21.972700	21.972700	21.9727	-0.269%	59	-1.924%
2026-06-16	22.0320	22.032000	22.032000	22.0320	+0.351%	14	-2.188%
2026-06-15	21.9550	21.955000	21.955000	21.9550	+0.147%	14	-1.845%
2026-06-12	22.0200	22.050000	21.922700	21.9227	-0.215%	2,025	-1.700%
2026-06-11	21.7574	21.970000	21.750000	21.9700	+0.744%	8,198	-1.912%
2026-06-10	21.7500	21.807800	21.750000	21.8078	-0.344%	4,649	-1.182%
2026-06-09	21.8600	21.883000	21.860000	21.8830	+0.189%	376	-1.522%
2026-06-08	21.8900	21.890000	21.841700	21.8417	-0.025%	1,262	-1.336%
2026-06-05	21.9400	21.940000	21.847200	21.8472	-0.395%	933	-1.360%
2026-06-04	21.9338	21.933800	21.933800	21.9338	+0.141%	60	-1.750%
2026-06-03	21.9029	21.902900	21.902900	21.9029	-0.161%	118	-1.611%
2026-06-02	22.0250	22.040000	21.938300	21.9383	+0.117%	899	-1.770%
2026-06-01	21.8500	22.020000	21.850000	21.9126	-0.032%	1,884	-1.655%
2026-05-29	21.9550	21.990000	21.919600	21.9196	+0.273%	4,153	-1.686%
2026-05-28	21.9300	21.930000	21.855000	21.8600	+0.097%	882	-1.418%
2026-05-27	21.8300	21.838900	21.830000	21.8389	+0.155%	585	-1.323%
2026-05-26	21.8050	21.805000	21.805000	21.8050	+0.588%	19	-1.169%
2026-05-22	21.6400	21.677500	21.640000	21.6775	+0.213%	736	-0.588%
2026-05-21	21.6314	21.631400	21.631400	21.6314	-0.172%	30	-0.376%
2026-05-20	21.6000	21.668600	21.600000	21.6686	+0.925%	1,153	-0.547%
2026-05-19	21.4701	21.470100	21.470100	21.4701	-0.656%	107	+0.372%
2026-05-18	21.6119	21.611900	21.611900	21.6119	-0.250%	159	-0.286%
2026-05-15	21.6000	21.666000	21.600000	21.6660	-0.455%	596	-0.535%
2026-05-14	21.9000	21.900000	21.750000	21.7650	-0.091%	1,327	-0.988%
2026-05-13	21.8000	21.800000	21.784900	21.7849	-0.074%	1,748	-1.078%
2026-05-12	21.9300	21.930000	21.670000	21.8011	-0.178%	3,168	-1.152%
2026-05-11	21.8660	21.920000	21.840000	21.8400	-0.455%	726	-1.328%
2026-05-08	21.9398	21.939800	21.939800	21.9398	+0.262%	24	-1.777%
2026-05-07	21.9500	21.950000	21.882400	21.8824	-0.710%	7,061	-1.519%
2026-05-06	21.8600	22.038800	21.860000	22.0388	+0.593%	1,117	-2.218%
2026-05-05	21.8900	21.938400	21.870000	21.9088	+0.200%	7,319	-1.638%
2026-05-04	21.8650	21.865000	21.865000	21.8650	-0.311%	47	-1.441%
2026-05-01	21.9600	21.960000	21.933200	21.9332	+0.093%	279	-1.747%
2026-04-30	21.9100	21.912900	21.910000	21.9129	+0.356%	682	-1.656%
2026-04-29	21.9100	21.950000	21.835000	21.8352	-1.012%	8,328	-1.306%
2026-04-28	22.0600	22.060000	22.058400	22.0584	-0.098%	111	-2.305%
2026-04-27	22.0800	22.080000	22.080000	22.0800	-0.023%	62	-2.400%
2026-04-24	21.9200	22.085000	21.920000	22.0850	+0.455%	681	-2.422%
2026-04-23	21.9850	21.985000	21.985000	21.9850	+0.114%	8	-1.979%
2026-04-22	21.9600	21.960000	21.960000	21.9600	-0.145%	591	-1.867%
2026-04-21	22.0900	22.090000	21.991800	21.9918	-0.759%	14,375	-2.009%
2026-04-20	22.0700	22.160000	22.070000	22.1600	+0.375%	977	-2.753%
2026-04-17	21.9600	22.080000	21.959900	22.0772	+0.513%	2,261	-2.388%
2026-04-16	21.9646	21.964600	21.964600	21.9646	-0.183%	7	-1.888%
2026-04-15	21.9000	22.005000	21.900000	22.0049	-0.123%	3,298	-2.067%
2026-04-14	22.0320	22.032000	22.032000	22.0320	+0.268%	36	-2.188%
2026-04-13	21.7500	21.973100	21.750000	21.9731	+0.265%	11,511	-1.926%
2026-04-10	21.8400	21.950000	21.840000	21.9150	-0.114%	4,555	-1.666%
2026-04-09	21.9400	21.940000	21.940000	21.9400	+0.131%	109	-1.778%
2026-04-08	21.9113	21.911300	21.911300	21.9113	+0.164%	10	-1.649%
2026-04-07	21.8900	21.930000	21.875400	21.8754	-0.044%	21,196	-1.488%
2026-04-06	21.8850	21.885000	21.885000	21.8850	+0.022%	49	-1.531%
2026-04-02	21.9700	21.970000	21.880200	21.8802	+0.667%	606	-1.509%
2026-04-01	21.7353	21.735300	21.735300	21.7353	-0.570%	75	-0.853%
2026-03-31	21.8600	21.860000	21.860000	21.8600	+0.550%	1,273	-1.418%
2026-03-30	21.8700	21.890000	21.740500	21.7405	-0.624%	5,809	-0.876%
2026-03-27	21.9100	21.910000	21.877000	21.8770	-0.129%	5,587	-1.495%
2026-03-26	22.0899	22.089900	21.905200	21.9052	-0.494%	459	-1.622%
2026-03-25	22.0139	22.013900	22.013900	22.0139	+0.389%	26	-2.107%
2026-03-24	21.9400	21.940000	21.928700	21.9287	+0.396%	126	-1.727%
2026-03-23	21.8000	21.860000	21.800000	21.8423	+0.111%	986	-1.338%
2026-03-20	21.8180	21.818000	21.818000	21.8180	-1.374%	89	-1.228%
2026-03-19	22.0100	22.122000	22.010000	22.1220	+0.355%	812	-2.586%
2026-03-18	22.0437	22.043700	22.043700	22.0437	-0.493%	16	-2.240%
2026-03-17	22.2500	22.300000	22.150000	22.1529	+0.151%	4,895	-2.722%
2026-03-16	22.2100	22.210000	22.119500	22.1195	+0.414%	233	-2.575%
2026-03-13	21.9900	22.028200	21.990000	22.0282	-0.333%	967	-2.171%
2026-03-12	22.0600	22.101900	22.060000	22.1019	-0.389%	473	-2.497%
2026-03-11	22.2000	22.200000	22.188200	22.1882	-0.162%	900	-2.876%
2026-03-10	22.4399	22.439900	22.224300	22.2243	-0.600%	256	-3.034%
2026-03-09	22.3585	22.358500	22.358500	22.3585	+0.425%	5	-3.616%
2026-03-06	22.1700	22.263900	22.170000	22.2639	-0.363%	357	-3.207%
2026-03-05	22.3450	22.345000	22.345000	22.3450	-0.108%	208	-3.558%
2026-03-04	22.3691	22.369100	22.369100	22.3691	-0.071%	284	-3.662%
2026-03-03	22.4100	22.410000	22.385000	22.3850	-0.134%	635	-3.730%
2026-03-02	22.3200	22.415000	22.320000	22.4150	-0.510%	201	-3.859%
2026-02-27	22.4951	22.580000	22.495100	22.5300	+0.468%	388	-4.350%
2026-02-26	22.4000	22.425000	22.400000	22.4250	+0.067%	305	-3.902%
2026-02-25	22.4200	22.420000	22.330000	22.4100	-0.239%	1,890	-3.838%
2026-02-24	22.5236	22.560000	22.463800	22.4638	+0.442%	5,002	-4.068%
2026-02-23	22.4000	22.400000	22.365000	22.3650	+0.067%	691	-3.644%
2026-02-20	22.4100	22.410000	22.350000	22.3500	-0.290%	317	-3.579%
2026-02-19	22.4150	22.415000	22.415000	22.4150	+0.179%	12	-3.859%
2026-02-18	22.4500	22.450000	22.375000	22.3750	-0.208%	8,794	-3.687%
2026-02-17	22.4500	22.450000	22.421700	22.4217	-0.059%	307	-3.888%
2026-02-13	22.4350	22.435000	22.435000	22.4350	-0.111%	407	-3.945%
2026-02-12	22.4600	22.460000	22.460000	22.4600	+1.285%	241	-4.052%
2026-02-11	22.2300	22.230000	22.175000	22.1750	-0.627%	2,003	-2.818%
2026-02-10	22.2639	22.315000	22.263900	22.3150	+0.428%	415	-3.428%
2026-02-09	22.1200	22.220000	22.120000	22.2200	+0.068%	751	-3.015%
2026-02-06	22.5000	22.500000	22.205000	22.2050	-0.036%	217	-2.950%
2026-02-05	22.2130	22.213000	22.213000	22.2130	+0.489%	31	-2.985%
2026-02-04	22.1050	22.105000	22.105000	22.1050	-0.158%	67	-2.511%
2026-02-03	22.1400	22.140000	22.140000	22.1400	-0.180%	11	-2.665%
2026-02-02	22.1800	22.240000	22.030000	22.1800	+0.109%	15,011	-2.840%
2026-01-30	22.1558	22.155800	22.155800	22.1558	-0.117%	25	-2.734%
2026-01-29	22.1818	22.181800	22.181800	22.1818	+0.120%	211	-2.848%
2026-01-28	22.0600	22.155300	22.060000	22.1553	-0.088%	134	-2.732%
2026-01-27	22.1000	22.174900	22.090000	22.1749	-0.149%	2,518	-2.818%
2026-01-26	22.5100	22.510000	22.208100	22.2081	-0.073%	678	-2.963%
2026-01-23	22.1600	22.224300	22.160000	22.2243	+0.177%	3,420	-3.034%
2026-01-22	22.0400	22.200000	22.040000	22.1850	+0.749%	2,563	-2.862%
2026-01-21	22.1800	22.180000	22.020000	22.0200	-0.084%	1,414	-2.134%
2026-01-20	21.9600	22.038600	21.950000	22.0386	-0.703%	1,139	-2.217%
2026-01-16	22.1934	22.194700	22.193400	22.1947	-0.091%	228	-2.905%
2026-01-15	22.2150	22.215000	22.215000	22.2150	-0.045%	76	-2.993%
2026-01-14	22.2251	22.225100	22.225100	22.2251	+0.203%	34	-3.038%
2026-01-13	22.2400	22.240000	22.090000	22.1800	+0.133%	6,189	-2.840%
2026-01-12	22.1450	22.220000	22.145000	22.1506	+0.021%	5,739	-2.711%
2026-01-09	22.1350	22.180000	22.130000	22.1460	+0.278%	1,602	-2.691%
2026-01-08	22.1800	22.180000	22.020000	22.0846	-0.298%	3,795	-2.421%
2026-01-07	22.1550	22.200000	22.150500	22.1505	+0.183%	971	-2.711%
2026-01-06	21.9800	22.110000	21.980000	22.1100	-0.136%	162	-2.533%
2026-01-05	22.1400	22.140000	22.140000	22.1400	+0.790%	136	-2.665%
2026-01-02	21.9900	21.990000	21.930000	21.9665	-1.252%	6,425	-1.896%
2025-12-31	22.2400	22.245000	22.200000	22.2450	-0.625%	480	-3.124%
2025-12-30	22.3700	22.385000	22.370000	22.3850	-0.685%	2,469	-3.730%
2025-12-29	22.4100	22.539300	22.410000	22.5393	+1.209%	534	-4.389%
2025-12-26	22.3000	22.369900	22.270000	22.2701	+0.023%	1,083	-3.233%
2025-12-24	22.3000	22.300000	22.265000	22.2650	-0.336%	1,949	-3.211%
2025-12-23	22.3100	22.340000	22.310000	22.3400	+0.518%	2,582	-3.536%
2025-12-22	22.1200	22.224900	22.120000	22.2249	+0.085%	3,688	-3.037%
2025-12-19	22.1700	22.206000	22.170000	22.2060	+0.005%	332	-2.954%
2025-12-18	22.2600	22.260000	22.205000	22.2050	-0.207%	3,894	-2.950%
2025-12-17	22.2511	22.251100	22.251100	22.2511	+0.077%	125	-3.151%
2025-12-16	22.2100	22.233900	22.170000	22.2339	-1.139%	29,273	-3.076%
2025-12-15	22.4800	22.490000	22.480000	22.4900	+0.200%	576	-4.180%
2025-12-12	22.4450	22.445000	22.445000	22.4450	+0.067%	173	-3.988%
2025-12-11	22.6204	22.620400	22.150000	22.4300	+0.030%	27,033	-3.923%
2025-12-10	22.2700	22.423300	22.270000	22.4233	+0.170%	1,294	-3.895%
2025-12-09	22.3852	22.385200	22.385200	22.3852	-0.021%	219	-3.731%
2025-12-08	22.1100	22.390000	22.110000	22.3900	-0.156%	116	-3.752%
2025-12-05	22.4250	22.425000	22.425000	22.4250	-0.235%	235	-3.902%
2025-12-04	22.3900	22.477800	22.390000	22.4778	-0.162%	3,269	-4.128%
2025-12-03	22.2601	22.514300	22.260100	22.5143	+0.134%	1,214	-4.283%
2025-12-02	22.4842	22.484200	22.484200	22.4842	+0.019%	409	-4.155%
2025-12-01	22.0900	22.480000	22.080000	22.4800	-0.290%	1,109	-4.137%
2025-11-28	22.5453	22.545300	22.545300	22.5453	-0.242%	102	-4.415%
2025-11-26	22.2700	22.600000	22.270000	22.6000	+0.111%	242	-4.646%
2025-11-25	22.5750	22.575000	22.575000	22.5750	+0.222%	104	-4.540%
2025-11-24	22.2900	22.525000	22.290000	22.5250	+0.089%	1,271	-4.329%
2025-11-21	22.3500	22.505000	22.350000	22.5050	+0.156%	2,065	-4.244%
2025-11-20	22.4700	22.470000	22.470000	22.4700	+0.582%	204	-4.094%
2025-11-19	22.0900	22.340000	22.090000	22.3400	-1.063%	2,757	-3.536%
2025-11-18	22.2500	22.580000	22.250000	22.5800	+0.402%	962	-4.562%
2025-11-17	22.1100	22.489600	22.110000	22.4896	+0.134%	4,666	-4.178%
2025-11-14	22.2800	22.459600	22.280000	22.4596	+0.221%	1,130	-4.050%
2025-11-13	22.2700	22.819200	22.270000	22.4100	+0.705%	899	-3.838%
2025-11-12	22.3500	22.350000	22.200000	22.2531	-1.217%	7,466	-3.160%
2025-11-11	22.5273	22.527300	22.527300	22.5273	+0.190%	12	-4.338%
2025-11-10	22.4846	22.484600	22.484600	22.4846	+0.335%	58	-4.157%
2025-11-07	22.4096	22.409600	22.409600	22.4096	-0.469%	184	-3.836%
2025-11-06	22.3600	22.515200	22.360000	22.5152	-0.004%	2,380	-4.287%
2025-11-05	22.3300	22.516000	22.330000	22.5160	+1.561%	212	-4.290%
2025-11-04	22.0600	22.170000	22.050000	22.1700	-0.203%	25,226	-2.797%
2025-11-03	22.0400	22.379200	22.040000	22.2150	-1.483%	98,217	-2.993%
2025-10-31	22.3700	22.549300	22.370000	22.5493	-0.094%	1,351	-4.432%
2025-10-30	22.5705	22.570500	22.570500	22.5705	-0.285%	16	-4.521%
2025-10-29	22.5300	22.634900	22.390000	22.6349	-0.197%	10,107	-4.793%
2025-10-28	22.5800	22.679600	22.570000	22.6796	-0.043%	1,822	-4.981%
2025-10-27	22.6893	22.689300	22.689300	22.6893	-0.076%	76	-5.021%
2025-10-24	22.7065	22.706500	22.706500	22.7065	+1.449%	10	-5.093%
2025-10-23	22.3400	22.390000	22.293500	22.3821	-1.427%	2,669	-3.718%
2025-10-22	22.9400	22.940000	22.706100	22.7061	-0.082%	177	-5.092%
2025-10-21	23.0200	23.020000	22.520000	22.7247	-1.238%	2,146	-5.169%
2025-10-20	22.9800	23.110000	22.980000	23.0096	+1.853%	350	-6.343%
2025-10-17	22.9500	22.950000	22.590900	22.5909	-0.040%	273	-4.608%
2025-10-16	22.8200	22.820000	22.130000	22.6000	+1.947%	200,620	-4.646%
2025-10-15	22.8900	22.890000	22.165000	22.1683	-0.143%	1,041	-2.789%
2025-10-14	22.5300	22.530000	22.200000	22.2000	-1.683%	554	-2.928%
2025-10-13	22.8900	22.890000	22.580000	22.5800	+1.529%	192	-4.562%
2025-10-10	22.2400	22.240000	22.240000	22.2400	-0.891%	540	-3.103%
2025-10-09	22.4435	22.443500	22.440000	22.4400	-0.089%	355	-3.966%
2025-10-08	22.2475	22.770000	22.020000	22.4600	+0.084%	6,407	-4.052%
2025-10-07	22.7400	22.740000	22.441200	22.4412	+0.206%	310	-3.971%
2025-10-06	22.3950	22.395000	22.395000	22.3950	+0.160%	429	-3.773%
2025-10-03	22.7600	22.760000	22.150000	22.3592	-0.433%	942	-3.619%
2025-10-02	22.7500	22.750000	22.456400	22.4564	+0.174%	141	-4.036%
2025-10-01	22.7600	22.760000	22.417300	22.4173	+0.121%	272	-3.869%
2025-09-30	22.4100	22.410000	22.390200	22.3902	+1.143%	332	-3.753%
2025-09-29	22.2100	22.500000	21.980000	22.1371	-0.406%	30,533	-2.652%
2025-09-26	22.1471	22.340000	22.120000	22.2274	-0.071%	1,701	-3.048%
2025-09-25	22.2100	22.243300	22.210000	22.2433	-0.213%	267	-3.117%
2025-09-24	22.4500	22.450000	22.290700	22.2907	-0.656%	765	-3.323%
2025-09-23	22.4300	22.470000	22.420000	22.4380	+0.250%	2,045	-3.958%
2025-09-22	22.4100	22.410000	22.380000	22.3821	-0.151%	542	-3.718%
2025-09-19	22.4500	22.450000	22.415900	22.4159	+0.272%	295	-3.863%
2025-09-18	22.4100	22.410000	22.340000	22.3550	-0.169%	112,382	-3.601%
2025-09-17	22.5300	22.530000	22.392800	22.3928	-0.189%	5,154	-3.764%
2025-09-16	22.5700	22.570000	22.435300	22.4353	+0.448%	2,863	-3.946%
2025-09-15	22.3400	22.340000	22.335200	22.3352	-0.089%	478	-3.516%
2025-09-12	22.3550	22.355000	22.355000	22.3550	-0.278%	177	-3.601%
2025-09-11	22.5600	22.560000	22.417400	22.4174	+0.312%	10,328	-3.869%
2025-09-10	22.3476	22.347600	22.347600	22.3476	+0.180%	25	-3.569%
2025-09-09	22.2100	22.307500	22.180000	22.3075	-0.635%	488	-3.396%
2025-09-08	22.4600	22.460000	22.450000	22.4500	+1.149%	276	-4.009%
2025-09-05	22.3500	22.350000	22.195000	22.1950	+0.339%	91,007	-2.906%
2025-09-04	22.2300	22.240000	22.120000	22.1200	+1.236%	19,794	-2.577%
2025-09-03	22.1200	22.140000	21.850000	21.8500	-0.727%	6,438	-1.373%
2025-09-02	22.1800	22.180000	21.960000	22.0100	+0.152%	505	-2.090%
2025-08-29	21.8700	21.976500	21.870000	21.9765	+0.441%	133	-1.941%
2025-08-28	22.1200	22.120000	21.880000	21.8800	+0.275%	17,836	-1.508%
2025-08-27	22.1000	22.100000	21.820000	21.8200	-0.708%	50,756	-1.237%
2025-08-26	21.7800	21.975500	21.780000	21.9755	+0.298%	621	-1.936%
2025-08-25	21.9101	21.910100	21.910100	21.9101	-0.191%	6	-1.644%
2025-08-22	22.0800	22.080000	21.952000	21.9520	+0.513%	208	-1.831%
2025-08-21	21.8800	21.920000	21.840000	21.8400	-0.274%	19,692	-1.328%
2025-08-20	22.0500	22.050000	21.900000	21.9000	+0.012%	329	-1.598%
2025-08-19	22.0400	22.040000	21.760000	21.8974	+0.034%	1,620	-1.586%
2025-08-18	21.8900	21.890000	21.890000	21.8900	-0.182%	488	-1.553%
2025-08-15	21.8500	21.930000	21.850000	21.9300	-0.182%	751	-1.733%
2025-08-14	21.9700	21.970000	21.970000	21.9700	-0.019%	403	-1.912%
2025-08-13	21.9100	22.150000	21.810000	21.9742	-0.019%	51,143	-1.930%
2025-08-12	21.8300	21.990000	21.830000	21.9783	+0.450%	12,320	-1.949%
2025-08-11	22.0100	22.010000	21.879800	21.8798	-0.365%	1,337	-1.507%
2025-08-08	21.8750	21.960000	21.875000	21.9600	+0.159%	143	-1.867%
2025-08-07	21.9251	21.925100	21.925100	21.9251	-0.499%	24	-1.711%
2025-08-06	21.9900	22.035000	21.990000	22.0350	+0.456%	693	-2.201%
2025-08-05	21.8700	21.935000	21.790000	21.9350	+0.010%	3,424	-1.755%
2025-08-04	21.9400	21.940000	21.932900	21.9329	+0.190%	459	-1.746%
2025-08-01	21.7600	21.891400	21.760000	21.8914	+0.861%	555	-1.560%
2025-07-31	21.6400	21.829969	21.640000	21.7045	+0.137%	480	-0.712%
2025-07-30	21.5301	21.826200	21.530100	21.6749	-0.251%	1,071	-0.576%
2025-07-29	21.6100	21.849900	21.606404	21.7295	+0.611%	2,348	-0.826%
2025-07-28	21.6500	21.650000	21.597500	21.5975	-0.352%	308	-0.220%
2025-07-25	21.6739	21.673900	21.673900	21.6739	+0.366%	21	-0.572%
2025-07-24	21.5200	21.594900	21.520000	21.5949	-0.139%	407	-0.208%
2025-07-23	21.5100	21.625000	21.510000	21.6250	-0.394%	501	-0.347%
2025-07-22	21.5500	21.740000	21.540000	21.7106	+0.350%	1,713	-0.740%
2025-07-21	21.6348	21.634800	21.634800	21.6348	+0.674%	321	-0.392%
2025-07-18	21.6200	21.652600	21.370000	21.4900	-0.647%	30,030	+0.279%
2025-07-17	21.7200	21.720000	21.530000	21.6300	-0.081%	2,429	-0.370%
2025-07-16	21.5300	21.750000	21.530000	21.6476	+0.275%	6,108	-0.451%
2025-07-15	21.7300	21.730000	21.588300	21.5883	-0.312%	177	-0.177%
2025-07-14	21.7600	21.760000	21.560000	21.6559	-0.112%	3,212	-0.489%
2025-07-11	21.6802	21.680200	21.680200	21.6802	-0.572%	13	-0.601%
2025-07-10	21.7000	21.805000	21.700000	21.8050	+0.158%	1,801	-1.169%
2025-07-09	21.8000	21.800000	21.770500	21.7705	+0.510%	418	-1.013%
2025-07-08	21.7300	21.770000	21.660000	21.6600	-0.322%	1,215	-0.508%
2025-07-07	21.8600	21.860000	21.730000	21.7300	-0.266%	330	-0.828%
2025-07-03	21.7879	21.787900	21.787900	21.7879	-0.251%	13	-1.092%
2025-07-02	21.8427	21.842700	21.842700	21.8427	-0.189%	24	-1.340%
2025-07-01	21.8840	21.884000	21.884000	21.8840	+0.524%	182	-1.526%
2025-06-30	21.8700	21.940000	21.770000	21.7700	+0.508%	20,310	-1.011%
2025-06-27	21.7800	21.780000	21.472100	21.6600	-1.714%	4,707	-0.508%
2025-06-26	22.0378	22.037800	22.037800	22.0378	+0.464%	4	-2.213%
2025-06-25	22.0100	22.010000	21.936100	21.9361	-0.280%	12,874	-1.760%
2025-06-24	21.9000	21.997600	21.900000	21.9976	+0.834%	5,540	-2.035%
2025-06-23	21.8157	21.815700	21.815700	21.8157	+0.029%	102	-1.218%
2025-06-20	21.8093	21.809300	21.809300	21.8093	-0.066%	3	-1.189%
2025-06-18	21.7100	21.823700	21.710000	21.8237	-0.134%	266	-1.254%
2025-06-17	21.8529	21.852900	21.852900	21.8529	+0.589%	5	-1.386%
2025-06-16	21.6700	21.725000	21.670000	21.7250	-0.207%	319	-0.806%
2025-06-13	21.7700	21.770000	21.770000	21.7700	-0.594%	5	-1.011%
2025-06-12	21.8400	21.900000	21.840000	21.9000	+0.657%	465	-1.598%
2025-06-11	21.6500	21.757000	21.650000	21.7570	+0.142%	640	-0.951%
2025-06-10	21.7200	21.726200	21.720000	21.7262	+0.306%	122	-0.811%
2025-06-09	21.5000	21.750000	21.500000	21.6600	+0.187%	2,693	-0.508%
2025-06-06	21.6600	21.660000	21.619600	21.6196	-0.554%	1,394	-0.322%
2025-06-05	21.8000	21.800000	21.740000	21.7400	-0.315%	1,493	-0.874%
2025-06-04	21.8088	21.808800	21.808800	21.8088	+0.944%	302	-1.187%
2025-06-03	21.4900	21.610000	21.490000	21.6049	-0.254%	353	-0.254%
2025-06-02	21.6600	21.660000	21.660000	21.6600	-0.223%	13	-0.508%
2025-05-30	21.8100	21.810000	21.708400	21.7084	+0.141%	57,470	-0.730%
2025-05-29	21.6700	21.680000	21.530000	21.6779	+0.360%	8,896	-0.590%
2025-05-28	21.5527	21.600100	21.552700	21.6001	-0.283%	262	-0.232%
2025-05-27	21.4700	21.661400	21.470000	21.6614	+0.610%	503	-0.514%
2025-05-23	21.4800	21.530000	21.480000	21.5300	+0.279%	2,571	+0.093%
2025-05-22	21.2501	21.470000	21.250100	21.4700	+0.278%	370	+0.373%
2025-05-21	21.4100	21.410400	21.300000	21.4104	-0.616%	1,810	+0.652%
2025-05-20	21.5600	21.600000	21.543000	21.5430	-0.330%	3,334	+0.032%
2025-05-19	21.5100	21.660000	21.460000	21.6143	-0.011%	42,925	-0.297%
2025-05-16	21.6300	21.750000	21.616700	21.6167	-0.343%	18,719	-0.309%
2025-05-15	21.5317	21.730000	21.531700	21.6910	+0.777%	8,690	-0.650%
2025-05-14	21.5238	21.523800	21.523800	21.5238	-0.213%	54	+0.122%
2025-05-13	21.4700	21.670000	21.420000	21.5697	-0.120%	14,920	-0.091%
2025-05-12	21.7800	21.910000	21.595700	21.5957	-0.646%	1,736	-0.212%
2025-05-09	21.8800	21.880000	21.736100	21.7361	+0.802%	103	-0.856%
2025-05-08	21.9200	21.920000	21.560000	21.5631	-0.964%	2,002	-0.061%
2025-05-07	21.8400	21.909900	21.570000	21.7729	+0.521%	21,643	-1.024%
2025-05-06	21.7200	21.750000	21.660000	21.6600	+0.046%	896	-0.508%
2025-05-05	21.7300	21.790000	21.500000	21.6500	-0.050%	4,102	-0.462%
2025-05-02	21.4600	21.730000	21.460000	21.6609	-0.498%	6,849	-0.512%
2025-05-01	21.7694	21.769400	21.769400	21.7694	-0.464%	9	-1.008%
2025-04-30	21.9700	21.970000	21.833400	21.8708	-0.211%	33,605	-1.467%
2025-04-29	21.9800	22.100000	21.700000	21.9171	+0.491%	12,442	-1.675%
2025-04-28	21.8900	21.910000	21.810000	21.8100	-0.324%	385	-1.192%
2025-04-25	21.8700	21.910000	21.755000	21.8808	+0.049%	70,288	-1.512%
2025-04-24	21.7500	21.870000	21.660000	21.8700	+1.445%	5,225	-1.463%
2025-04-23	21.8400	21.840000	21.558500	21.5585	+0.301%	222	-0.039%
2025-04-22	21.6500	21.680000	21.360000	21.4938	+0.939%	10,427	+0.261%
2025-04-21	21.6900	21.690000	21.230000	21.2939	-1.097%	19,612	+1.203%
2025-04-17	21.8000	21.873200	21.530000	21.5300	-0.424%	578	+0.093%
2025-04-16	21.5400	21.790000	21.540000	21.6217	+0.444%	1,160	-0.332%
2025-04-15	21.7100	21.710000	21.526200	21.5262	+0.470%	198	+0.111%
2025-04-14	21.2000	21.620000	21.200000	21.4256	+0.410%	2,299	+0.581%
2025-04-11	21.5000	21.500000	21.010000	21.3382	+0.368%	15,823	+0.993%
2025-04-10	21.5800	21.580000	21.260000	21.2600	-1.013%	6,569	+1.364%
2025-04-09	21.3150	21.840000	21.160000	21.4775	+0.574%	10,989	+0.338%
2025-04-08	21.3887	21.940000	21.350000	21.3549	-1.746%	1,129	+0.914%
2025-04-07	21.9100	21.910000	21.734400	21.7344	-1.276%	1,138	-0.848%
2025-04-04	22.2900	22.350000	21.798400	22.0153	-0.247%	942	-2.114%
2025-04-03	22.1200	22.120000	22.069800	22.0698	+0.771%	1,399	-2.355%
2025-04-02	21.7200	22.020000	21.720000	21.9009	+0.161%	458	-1.602%
2025-04-01	21.8657	21.865700	21.865700	21.8657	-0.555%	2,393	-1.444%
2025-03-31	22.0500	22.050000	21.880000	21.9877	+1.336%	3,860	-1.991%
2025-03-28	21.9300	21.980000	21.565000	21.6979	-1.976%	21,300	-0.682%
2025-03-27	22.4100	22.410000	21.820000	22.1352	-0.179%	15,389	-2.644%
2025-03-26	21.9100	22.400000	21.910000	22.1750	+0.613%	11,585	-2.818%
2025-03-25	22.5639	22.563900	22.040000	22.0400	-0.832%	1,117	-2.223%
2025-03-24	22.4600	22.460000	22.225000	22.2250	-0.451%	313	-3.037%
2025-03-21	22.1100	22.325800	22.110000	22.3258	+1.067%	3,618	-3.475%
2025-03-20	22.0500	22.090000	22.050000	22.0900	-1.185%	1,764	-2.445%
2025-03-19	22.4700	22.470000	22.355000	22.3550	+0.317%	145	-3.601%
2025-03-18	22.5200	22.520000	22.284300	22.2843	+0.222%	134	-3.295%
2025-03-17	21.8300	22.455600	21.830000	22.2350	+0.144%	2,538	-3.081%
2025-03-14	22.5139	22.513900	21.964700	22.2030	+0.050%	2,295	-2.941%
2025-03-13	22.3052	22.530000	22.192000	22.1920	+0.091%	4,999	-2.893%
2025-03-12	22.1718	22.171800	22.171800	22.1718	-0.105%	8	-2.804%
2025-03-11	22.5900	22.590000	22.010000	22.1950	-0.694%	4,801	-2.906%
2025-03-10	22.6400	22.640000	22.030100	22.3500	+0.650%	4,335	-3.579%
2025-03-07	22.5900	22.590000	22.030000	22.2057	-0.355%	5,073	-2.953%
2025-03-06	22.5100	22.510000	22.284800	22.2848	-0.100%	117	-3.297%
2025-03-05	22.1400	22.610000	22.110000	22.3072	-0.348%	950	-3.394%
2025-03-04	22.2000	22.670000	22.180000	22.3850	-0.311%	3,638	-3.730%
2025-03-03	22.3400	22.743900	22.340000	22.4548	+1.031%	1,381	-4.029%
2025-02-28	22.4000	22.670000	22.225600	22.2256	-0.500%	1,877	-3.040%
2025-02-27	22.1400	22.337200	22.120000	22.3372	+1.896%	7,545	-3.524%
2025-02-26	21.9000	21.921600	21.900000	21.9216	-0.537%	2,248	-1.695%
2025-02-25	21.8700	22.040000	21.870000	22.0400	+1.519%	8,562	-2.223%
2025-02-24	21.6900	21.886500	21.690000	21.7102	-0.594%	3,768	-0.738%
2025-02-21	21.6100	21.860000	21.610000	21.8400	+1.416%	8,678	-1.328%
2025-02-20	21.8900	21.890000	21.535000	21.5350	+0.064%	2,297	+0.070%
2025-02-19	21.5200	21.553400	21.485000	21.5213	-0.503%	5,539	+0.133%
2025-02-18	21.5400	21.710000	21.540000	21.6300	-0.643%	2,810	-0.370%
2025-02-14	21.6400	21.770000	21.640000	21.7700	+0.369%	17,247	-1.011%
2025-02-13	21.4800	21.690000	21.480000	21.6900	+1.639%	2,484	-0.645%
2025-02-12	21.3700	21.370000	21.340000	21.3402	-0.674%	2,232	+0.983%
2025-02-11	21.5200	21.520000	21.485000	21.4850	-0.991%	2,098	+0.303%
2025-02-10	21.5900	21.710000	21.545000	21.7000	+0.790%	8,377	-0.691%
2025-02-07	21.5000	21.670000	21.500000	21.5300	-0.554%	2,087	+0.093%
2025-02-06	21.7100	21.710000	21.650000	21.6500	-0.597%	2,106	-0.462%
2025-02-05	21.6600	21.810000	21.660000	21.7800	+1.302%	3,467	-1.056%
2025-02-04	21.4700	21.550000	21.361800	21.5001	-0.324%	2,744	+0.232%
2025-02-03	21.5900	21.590000	21.540000	21.5700	+0.828%	1,058	-0.093%
2025-01-31	21.6599	21.659900	21.340000	21.3929	-0.392%	5,239	+0.734%
2025-01-30	21.4000	21.477000	21.400000	21.4770	+0.196%	1,244	+0.340%
2025-01-29	21.4350	21.435000	21.435000	21.4350	+0.022%	0	+0.537%
2025-01-28	21.4303	21.430300	21.430300	21.4303	-0.093%	161	+0.559%
2025-01-27	21.5800	21.600000	21.450200	21.4502	+0.586%	2,344	+0.465%
2025-01-24	21.3500	21.350000	21.198600	21.3252	+0.226%	2,489	+1.054%

.dark-mode .yZ42zH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yZ42zH{ color: #333333; background-color: white; border: 2px solid #333333; }FFIUUVA Unconstrained Medium-Term Fixed Income ETFstock NYSE ETF

FFIU
UVA Unconstrained Medium-Term Fixed Income ETF
stock NYSE ETF