Fieldstone UVA Unconstrained Medium-Term Fixed Income ETF (FFIU)

FFIU
🏛️ Vereinigte Staaten →
22.23
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.01 26.01 26.01 26.01 0.0M
2021-12-30 26.01 26.01 25.92 26.00 0.0M
2021-12-29 26.11 26.15 26.11 26.14 0.0M
2021-12-28 26.27 26.27 26.27 26.27 0.0M
2021-12-27 26.28 26.28 26.28 26.28 0.0M
2021-12-23 26.16 26.24 26.16 26.24 0.0M
2021-12-22 26.28 26.28 26.28 26.28 0.0M
2021-12-21 26.12 26.15 26.04 26.15 0.0M
2021-12-20 26.23 26.23 26.19 26.21 0.0M
2021-12-17 26.30 26.30 26.29 26.29 0.0M
2021-12-16 26.24 26.26 26.24 26.26 0.0M
2021-12-15 26.20 26.20 26.20 26.20 0.0M
2021-12-14 26.25 26.25 26.25 26.25 0.0M
2021-12-13 26.31 26.31 26.31 26.31 0.0M
2021-12-10 26.22 26.23 26.22 26.23 0.0M
2021-12-09 26.24 26.26 26.21 26.23 0.0M
2021-12-08 26.21 26.21 26.21 26.21 0.0M
2021-12-07 26.28 26.29 26.28 26.29 0.0M
2021-12-06 26.30 26.31 26.30 26.31 0.0M
2021-12-03 26.36 26.36 26.36 26.36 0.0M
2021-12-02 26.23 26.23 26.23 26.23 0.0M
2021-12-01 26.22 26.24 26.22 26.24 0.0M
2021-11-30 26.23 26.25 26.23 26.25 0.0M
2021-11-29 27.51 27.51 26.16 26.16 0.0M
2021-11-26 26.23 26.27 26.23 26.27 0.0M
2021-11-24 26.09 26.11 26.07 26.11 0.0M
2021-11-23 26.11 26.11 26.09 26.09 0.0M
2021-11-22 26.24 26.24 26.20 26.20 0.0M
2021-11-19 26.35 26.35 26.35 26.35 0.0M
2021-11-18 26.31 26.31 26.27 26.27 0.0M
2021-11-17 26.22 26.23 26.22 26.23 0.0M
2021-11-16 26.22 26.22 26.21 26.21 0.0M
2021-11-15 26.29 26.29 26.26 26.26 0.0M
2021-11-12 26.40 26.42 26.34 26.34 0.0M
2021-11-11 26.41 26.41 26.41 26.41 0.0M
2021-11-10 26.48 26.48 26.40 26.42 0.0M
2021-11-09 26.61 26.61 26.61 26.61 0.0M
2021-11-08 26.52 26.52 26.52 26.52 0.0M
2021-11-05 26.59 26.59 26.55 26.55 0.0M
2021-11-04 26.40 26.40 26.40 26.40 0.0M
2021-11-03 26.33 26.33 26.33 26.33 0.0M
2021-11-02 26.35 26.35 26.35 26.35 0.0M
2021-11-01 26.28 26.30 26.25 26.30 0.0M
2021-10-29 26.29 26.35 26.29 26.35 0.0M
2021-10-28 26.34 26.35 26.34 26.35 0.0M
2021-10-27 26.46 26.49 26.46 26.47 0.0M
2021-10-26 26.32 26.32 26.32 26.32 0.0M
2021-10-25 26.29 26.29 26.29 26.29 0.0M
2021-10-22 26.25 26.27 26.21 26.25 0.0M
2021-10-21 26.21 26.21 26.19 26.21 0.0M
2021-10-20 26.21 26.24 26.20 26.24 0.0M
2021-10-19 26.26 26.32 26.26 26.28 0.0M
2021-10-18 26.35 26.40 26.32 26.40 0.0M
2021-10-15 26.38 26.38 26.30 26.38 0.0M
2021-10-14 26.33 26.40 26.33 26.40 0.0M
2021-10-13 26.33 26.34 26.29 26.33 0.1M
2021-10-12 26.17 26.25 26.16 26.25 0.0M
2021-10-11 26.17 26.17 26.11 26.14 0.0M
2021-10-08 26.22 26.22 26.22 26.22 0.0M
2021-10-07 26.35 26.36 26.29 26.29 0.0M
2021-10-06 26.34 26.34 26.34 26.34 0.0M
2021-10-05 26.34 26.34 26.34 26.34 0.0M
2021-10-04 26.40 26.44 26.40 26.44 0.0M
2021-10-01 26.37 26.43 26.37 26.43 0.0M
2021-09-30 26.32 26.38 26.32 26.38 0.0M
2021-09-29 26.46 26.46 26.31 26.38 0.0M
2021-09-28 26.46 26.47 26.46 26.47 0.0M
2021-09-27 26.53 26.58 26.53 26.58 0.0M
2021-09-24 26.63 26.63 26.62 26.62 0.0M
2021-09-23 26.70 26.70 26.70 26.70 0.0M
2021-09-22 26.85 26.86 26.82 26.82 0.0M
2021-09-21 26.79 26.79 26.71 26.78 0.0M
2021-09-20 26.74 26.80 26.74 26.79 0.0M
2021-09-17 26.75 26.76 26.66 26.71 0.0M
2021-09-16 26.80 26.80 26.75 26.78 0.0M
2021-09-15 26.81 26.81 26.81 26.81 0.0M
2021-09-14 26.80 26.84 26.80 26.84 0.0M
2021-09-13 26.80 26.80 26.79 26.80 0.0M
2021-09-10 26.74 26.76 26.72 26.72 0.0M
2021-09-09 26.74 26.74 26.74 26.74 0.0M
2021-09-08 26.59 26.71 26.58 26.67 0.0M
2021-09-07 26.65 26.65 26.63 26.63 0.0M
2021-09-03 26.70 26.70 26.63 26.70 0.0M
2021-09-02 26.75 26.78 26.75 26.78 0.0M
2021-09-01 26.72 26.72 26.72 26.72 0.0M
2021-08-31 26.68 26.72 26.68 26.72 0.0M
2021-08-30 26.73 26.73 26.70 26.73 0.0M
2021-08-27 26.73 26.73 26.71 26.71 0.0M
2021-08-26 26.57 26.64 26.57 26.59 0.0M
2021-08-25 26.62 26.67 26.62 26.67 0.0M
2021-08-24 26.71 26.71 26.71 26.71 0.0M
2021-08-23 26.74 26.79 26.74 26.78 0.0M
2021-08-20 26.73 26.75 26.73 26.75 0.0M
2021-08-19 26.71 26.71 26.71 26.71 0.0M
2021-08-18 26.68 26.68 26.68 26.68 0.0M
2021-08-17 26.69 26.70 26.69 26.70 0.0M
2021-08-16 26.72 26.73 26.72 26.73 0.0M
2021-08-13 26.66 26.66 26.66 26.66 0.0M
2021-08-12 26.52 26.54 26.52 26.54 0.0M
2021-08-11 26.51 26.55 26.51 26.55 0.0M
2021-08-10 26.56 26.56 26.51 26.55 0.0M
2021-08-09 26.63 26.63 26.60 26.60 0.0M
2021-08-06 26.69 26.69 26.67 26.67 0.0M
2021-08-05 26.80 26.80 26.79 26.80 0.0M
2021-08-04 26.84 26.84 26.81 26.82 0.0M
2021-08-03 26.87 26.87 26.85 26.85 0.0M
2021-08-02 26.86 26.86 26.85 26.86 0.0M
2021-07-30 26.78 26.78 26.78 26.78 0.0M
2021-07-29 26.76 26.79 26.71 26.75 0.0M
2021-07-28 26.81 26.81 26.81 26.81 0.0M
2021-07-27 26.76 26.85 26.76 26.80 0.0M
2021-07-26 26.74 26.75 26.74 26.75 0.0M
2021-07-23 26.75 26.75 26.75 26.75 0.0M
2021-07-22 26.76 26.78 26.76 26.78 0.0M
2021-07-21 26.68 26.68 26.68 26.68 0.0M
2021-07-20 26.77 26.77 26.72 26.77 0.0M
2021-07-19 26.80 26.83 26.80 26.83 0.0M
2021-07-16 26.73 26.74 26.71 26.71 0.0M
2021-07-15 26.71 26.73 26.67 26.73 0.0M
2021-07-14 26.65 26.65 26.65 26.65 0.0M
2021-07-13 26.67 26.67 26.55 26.57 0.0M
2021-07-12 26.63 26.63 26.63 26.63 0.0M
2021-07-09 26.63 26.63 26.61 26.61 0.0M
2021-07-08 26.76 26.76 26.69 26.71 0.0M
2021-07-07 26.69 26.70 26.68 26.69 0.0M
2021-07-06 26.63 26.69 26.63 26.66 0.0M
2021-07-02 26.55 26.55 26.55 26.55 0.0M
2021-07-01 26.49 26.49 26.49 26.49 0.0M
2021-06-30 26.51 26.54 26.51 26.53 0.0M
2021-06-29 26.38 26.50 26.38 26.50 0.0M
2021-06-28 26.54 26.54 26.51 26.51 0.0M
2021-06-25 26.51 26.52 26.41 26.45 0.0M
2021-06-24 26.51 26.51 26.51 26.51 0.0M
2021-06-23 26.46 26.47 26.44 26.46 0.0M
2021-06-22 26.47 26.47 26.46 26.46 0.0M
2021-06-21 26.48 26.48 26.47 26.47 0.0M
2021-06-18 26.52 26.56 26.52 26.56 0.0M
2021-06-17 26.43 26.44 26.42 26.44 0.0M
2021-06-16 26.42 26.42 26.35 26.35 0.0M
2021-06-15 26.35 26.40 26.35 26.40 0.0M
2021-06-14 26.40 26.41 26.40 26.41 0.0M
2021-06-11 26.44 26.44 26.44 26.44 0.0M
2021-06-10 26.40 26.46 26.40 26.46 0.0M
2021-06-09 26.42 26.42 26.39 26.39 0.0M
2021-06-08 26.33 26.33 26.33 26.33 0.0M
2021-06-07 26.30 26.30 26.30 26.30 0.0M
2021-06-04 26.29 26.29 26.26 26.29 0.0M
2021-06-03 26.22 26.22 26.17 26.17 0.0M
2021-06-02 26.22 26.22 26.22 26.22 0.0M
2021-06-01 26.19 26.19 26.17 26.17 0.0M
2021-05-28 26.20 26.20 26.20 26.20 0.0M
2021-05-27 26.20 26.20 26.19 26.19 0.0M
2021-05-26 26.26 26.26 26.26 26.26 0.0M
2021-05-25 26.27 26.28 26.27 26.28 0.0M
2021-05-24 26.20 26.20 26.20 26.20 0.0M
2021-05-21 26.13 26.13 26.13 26.13 0.0M
2021-05-20 26.08 26.10 26.05 26.10 0.0M
2021-05-19 26.06 26.06 26.02 26.02 0.0M
2021-05-18 26.07 26.08 26.03 26.03 0.0M
2021-05-17 26.05 26.10 26.05 26.05 0.0M
2021-05-14 26.05 26.05 26.04 26.04 0.0M
2021-05-13 26.05 26.05 26.02 26.02 0.0M
2021-05-12 26.06 26.06 25.98 25.98 0.0M
2021-05-11 26.06 26.14 26.04 26.09 0.0M
2021-05-10 26.16 26.16 26.16 26.16 0.0M
2021-05-07 26.19 26.19 26.19 26.19 0.0M
2021-05-06 26.22 26.22 26.22 26.22 0.0M
2021-05-05 26.23 26.23 26.21 26.21 0.0M
2021-05-04 26.22 26.24 26.16 26.16 0.0M
2021-05-03 26.18 26.18 26.18 26.18 0.0M
2021-04-30 26.16 26.16 26.13 26.13 0.0M
2021-04-29 26.08 26.11 26.07 26.11 0.0M
2021-04-28 26.20 26.20 26.20 26.20 0.0M
2021-04-27 26.16 26.16 26.16 26.16 0.0M
2021-04-26 26.23 26.23 26.23 26.23 0.0M
2021-04-23 26.21 26.21 26.21 26.21 0.0M
2021-04-22 26.22 26.23 26.12 26.22 0.0M
2021-04-21 26.23 26.23 26.17 26.23 0.0M
2021-04-20 26.14 26.17 26.14 26.17 0.0M
2021-04-19 26.14 26.14 26.14 26.14 0.0M
2021-04-16 26.20 26.21 26.20 26.21 0.0M
2021-04-15 26.23 26.23 26.23 26.23 0.0M
2021-04-14 26.14 26.14 26.07 26.10 0.0M
2021-04-13 26.02 26.11 26.01 26.11 0.0M
2021-04-12 26.10 26.10 26.04 26.04 0.0M
2021-04-09 26.07 26.07 26.07 26.07 0.0M
2021-04-08 26.02 26.11 26.02 26.08 0.0M
2021-04-07 26.09 26.10 26.03 26.03 0.0M
2021-04-06 26.06 26.08 26.02 26.02 0.0M
2021-04-05 25.95 25.95 25.95 25.95 0.0M
2021-04-01 25.97 25.97 25.97 25.97 0.0M
2021-03-31 25.87 25.87 25.87 25.87 0.0M
2021-03-30 25.77 25.84 25.77 25.84 0.0M
2021-03-29 25.88 25.88 25.85 25.85 0.0M
2021-03-26 25.85 25.90 25.85 25.90 0.0M
2021-03-25 25.93 25.93 25.93 25.93 0.0M
2021-03-24 25.86 26.00 25.84 25.95 0.0M
2021-03-23 25.84 25.95 25.84 25.92 0.0M
2021-03-22 25.89 25.91 25.89 25.89 0.0M
2021-03-19 25.77 25.77 25.77 25.77 0.0M
2021-03-18 25.74 25.74 25.65 25.74 0.0M
2021-03-17 25.80 25.87 25.77 25.87 0.0M
2021-03-16 25.83 25.85 25.83 25.83 0.0M
2021-03-15 25.86 25.86 25.86 25.86 0.0M
2021-03-12 25.80 25.83 25.79 25.80 0.0M
2021-03-11 25.92 25.99 25.92 25.98 0.0M
2021-03-10 25.96 25.96 25.96 25.96 0.0M
2021-03-09 25.88 25.91 25.88 25.88 0.0M
2021-03-08 25.80 25.80 25.80 25.80 0.0M
2021-03-05 25.96 25.96 25.91 25.93 0.0M
2021-03-04 26.00 26.00 25.95 25.95 0.0M
2021-03-03 26.14 26.17 26.11 26.11 0.0M
2021-03-02 26.24 26.29 26.19 26.19 0.0M
2021-03-01 26.16 26.16 26.16 26.16 0.0M
2021-02-26 26.04 26.19 26.04 26.19 0.0M
2021-02-25 26.12 26.12 26.00 26.02 0.0M
2021-02-24 26.30 26.34 26.28 26.30 0.1M
2021-02-23 26.39 26.39 26.34 26.34 0.0M
2021-02-22 26.37 26.37 26.37 26.37 0.0M
2021-02-19 26.40 26.48 26.40 26.45 0.0M
2021-02-18 26.50 26.50 26.50 26.50 0.0M
2021-02-17 26.49 26.58 26.49 26.50 0.0M
2021-02-16 26.51 26.52 26.48 26.49 0.0M
2021-02-12 26.57 26.60 26.57 26.60 0.0M
2021-02-11 26.70 26.71 26.70 26.70 0.0M
2021-02-10 26.67 26.67 26.67 26.67 0.0M
2021-02-09 26.64 26.64 26.62 26.62 0.0M
2021-02-08 26.57 26.65 26.57 26.59 0.0M
2021-02-05 26.65 26.65 26.57 26.57 0.0M
2021-02-04 26.56 26.59 26.55 26.55 0.0M
2021-02-03 26.55 26.55 26.55 26.55 0.0M
2021-02-02 26.62 26.64 26.57 26.58 0.0M
2021-02-01 26.64 26.64 26.61 26.61 0.0M
2021-01-29 26.56 26.58 26.56 26.58 0.0M
2021-01-28 26.62 26.66 26.61 26.66 0.0M
2021-01-27 26.72 26.72 26.69 26.69 0.0M
2021-01-26 26.71 26.71 26.71 26.71 0.0M
2021-01-25 26.70 26.74 26.70 26.70 0.0M
2021-01-22 26.70 26.71 26.66 26.66 0.1M
2021-01-21 26.66 26.66 26.66 26.66 0.0M
2021-01-20 26.70 26.73 26.69 26.70 0.0M
2021-01-19 26.66 26.71 26.42 26.65 0.2M
2021-01-15 26.66 26.66 26.66 26.66 0.0M
2021-01-14 26.62 26.62 26.62 26.62 0.0M
2021-01-13 26.52 26.66 26.52 26.62 0.0M
2021-01-12 26.49 26.56 26.49 26.56 0.0M
2021-01-11 26.58 26.58 26.58 26.58 0.0M
2021-01-08 26.59 26.59 26.59 26.59 0.0M
2021-01-07 26.67 26.67 26.64 26.64 0.0M
2021-01-06 26.57 26.69 26.57 26.64 0.0M
2021-01-05 26.75 26.81 26.72 26.78 0.0M
2021-01-04 26.83 26.83 26.83 26.83 0.0M