Fieldstone UVA Uncons Md-Trm Fxd Inc ETF (FFIU)
21.90
-0.01
(-0.03%)
USD |
NYSEARCA |
Nov 05, 16:00
21.90
0.00 (0.00%)
After-Hours: 20:00
FFIU Price: 21.90 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 21.91 | 21.91 | 21.91 | 21.91 | 220.00 |
| Nov 01, 2024 | 21.92 | 21.92 | 21.67 | 21.67 | 237.00 |
| Oct 31, 2024 | 21.86 | 21.94 | 21.86 | 21.94 | 328.00 |
| Oct 30, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 2344.00 |
| Oct 29, 2024 | 21.82 | 21.82 | 21.82 | 21.82 | 49.00 |
| Oct 28, 2024 | 21.77 | 21.82 | 21.77 | 21.82 | 108.00 |
| Oct 25, 2024 | 21.85 | 21.85 | 21.85 | 21.85 | 50.00 |
| Oct 24, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 51.00 |
| Oct 23, 2024 | 21.92 | 21.92 | 21.85 | 21.85 | 236.00 |
| Oct 22, 2024 | 21.92 | 21.92 | 21.92 | 21.92 | 84.00 |
| Oct 21, 2024 | 22.09 | 22.09 | 21.94 | 21.94 | 779.00 |
| Oct 18, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 107.00 |
| Oct 17, 2024 | 22.13 | 22.13 | 22.04 | 22.13 | 811.00 |
| Oct 16, 2024 | 22.26 | 22.26 | 22.26 | 22.26 | 49.00 |
| Oct 15, 2024 | 22.08 | 22.20 | 22.08 | 22.20 | 1466.00 |
| Oct 14, 2024 | 22.25 | 22.25 | 22.06 | 22.15 | 2165.00 |
| Oct 11, 2024 | 22.11 | 22.11 | 22.11 | 22.11 | 11.00 |
| Oct 10, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 4.000 |
| Oct 09, 2024 | 22.13 | 22.13 | 22.13 | 22.13 | 202.00 |
| Oct 08, 2024 | 22.25 | 22.25 | 22.16 | 22.21 | 2504.00 |
| Oct 07, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 147.00 |
| Oct 04, 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 23.00 |
| Oct 03, 2024 | 22.47 | 22.47 | 22.36 | 22.44 | 1975.00 |
| Oct 02, 2024 | 22.57 | 22.58 | 22.46 | 22.58 | 604.00 |
| Oct 01, 2024 | 22.65 | 22.65 | 22.65 | 22.65 | 131.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.14
Minimum
Oct 19 2023
26.94
Maximum
Aug 05 2020
23.92
Average
22.97
Median