BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.77
-0.05 (-0.20%)
Dec 5, 2025, 4:00 PM EST - Market closed
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.81 | 24.82 | 24.78 | 24.79 | - | -0.10% | 202 |
| Dec 4, 2025 | 24.81 | 24.82 | 24.81 | 24.82 | 24.82 | -0.26% | 122 |
| Dec 3, 2025 | 24.89 | 24.89 | 24.88 | 24.88 | 24.88 | 0.16% | 1,211 |
| Dec 2, 2025 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.10% | 4 |
| Dec 1, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -0.68% | 65 |
| Nov 28, 2025 | 24.97 | 24.98 | 24.97 | 24.98 | 24.91 | -0.08% | 204 |
| Nov 26, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | 0.04% | 4 |
| Nov 25, 2025 | 24.98 | 25.01 | 24.98 | 25.00 | 24.93 | 0.18% | 304 |
| Nov 24, 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 24.88 | 0.14% | 4 |
| Nov 21, 2025 | 24.90 | 24.92 | 24.88 | 24.92 | 24.85 | 0.24% | 206 |
| Nov 20, 2025 | 24.83 | 24.86 | 24.83 | 24.86 | 24.79 | 0.18% | 304 |
| Nov 19, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.74 | -0.02% | 107 |
| Nov 18, 2025 | 24.83 | 24.83 | 24.82 | 24.82 | 24.75 | 0.08% | 204 |
| Nov 17, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.73 | 0.06% | 5 |
| Nov 14, 2025 | 24.80 | 24.80 | 24.78 | 24.78 | 24.71 | -0.12% | 203 |
| Nov 13, 2025 | 24.83 | 24.83 | 24.81 | 24.81 | 24.74 | -0.18% | 105 |
| Nov 12, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.79 | -0.04% | 3 |
| Nov 11, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.80 | 0.22% | 3 |
| Nov 10, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.74 | -0.02% | 7 |
| Nov 7, 2025 | 24.84 | 24.84 | 24.82 | 24.82 | 24.75 | -0.04% | 105 |
| Nov 6, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.76 | 0.35% | 30 |
| Nov 5, 2025 | 24.75 | 24.75 | 24.74 | 24.74 | 24.67 | -0.35% | 218 |
| Nov 4, 2025 | 24.84 | 24.84 | 24.83 | 24.83 | 24.76 | 0.08% | 1,219 |
| Nov 3, 2025 | 24.79 | 24.81 | 24.79 | 24.81 | 24.74 | -0.44% | 203 |
| Oct 31, 2025 | 24.91 | 24.92 | 24.91 | 24.92 | 24.75 | -0.04% | 211 |
| Oct 30, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | -0.14% | 112 |
| Oct 29, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.79 | -0.34% | 163 |
| Oct 28, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 0.04% | 21 |
| Oct 27, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.87 | 0.12% | 11 |
| Oct 24, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.84 | 0.04% | 4 |
| Oct 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.26% | 7 |
| Oct 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.89 | 0.06% | 123 |
| Oct 21, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.88 | 0.16% | 3 |
| Oct 20, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.84 | 0.16% | 7 |
| Oct 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.80 | -0.12% | 90 |
| Oct 16, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | 0.36% | 166 |
| Oct 15, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.74 | -0.08% | 3 |
| Oct 14, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | 0.14% | 6 |
| Oct 13, 2025 | 24.89 | 24.89 | 24.89 | 24.89 | 24.72 | -0.14% | 5 |
| Oct 10, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.76 | 0.48% | 5 |
| Oct 9, 2025 | 24.81 | 24.81 | 24.81 | 24.81 | 24.64 | -0.04% | 3 |
| Oct 8, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | - | 17 |
| Oct 7, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | 0.14% | 18 |
| Oct 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.62 | -0.18% | 6 |
| Oct 3, 2025 | 24.83 | 24.83 | 24.83 | 24.83 | 24.66 | -0.08% | 6 |
| Oct 2, 2025 | 24.86 | 24.86 | 24.85 | 24.85 | 24.68 | 0.12% | 6,034 |
| Oct 1, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.65 | -0.22% | 7 |
| Sep 30, 2025 | 24.87 | 24.87 | 24.87 | 24.87 | 24.62 | -0.15% | 3 |
| Sep 29, 2025 | 24.91 | 24.91 | 24.91 | 24.91 | 24.66 | 0.45% | 4 |
| Sep 26, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.55 | -0.03% | 46 |