BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.17
-0.07 (-0.29%)
At close: May 12, 2025, 4:00 PM
24.17
0.00 (0.00%)
After-hours: May 12, 2025, 4:15 PM EDT
USFI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.29% | 401 |
| May 9, 2025 | 24.27 | 24.29 | 24.24 | 24.24 | 24.24 | 0.04% | 401 |
| May 8, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.43% | 5 |
| May 7, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.33% | 2 |
| May 6, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.08% | 1 |
| May 5, 2025 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.12% | 5 |
| May 2, 2025 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | -0.45% | 12 |
| May 1, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.65% | 2 |
| Apr 30, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.44 | 0.04% | - |
| Apr 29, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.43 | 0.33% | - |
| Apr 28, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.35 | 0.10% | 3 |
| Apr 25, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.32 | 0.29% | 3 |
| Apr 24, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.52% | 1 |
| Apr 23, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.13 | 0.08% | - |
| Apr 22, 2025 | 24.21 | 24.21 | 24.21 | 24.21 | 24.11 | 0.07% | 1 |
| Apr 21, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.09 | -0.41% | 1 |
| Apr 17, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.19 | -0.25% | 1 |
| Apr 16, 2025 | 24.35 | 24.35 | 24.35 | 24.35 | 24.25 | 0.35% | 3 |
| Apr 15, 2025 | 24.25 | 24.27 | 24.25 | 24.27 | 24.17 | 0.26% | 300 |
| Apr 14, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.11 | 0.59% | 1 |
| Apr 11, 2025 | 23.90 | 24.06 | 23.90 | 24.06 | 23.96 | -0.44% | 126 |
| Apr 10, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.07 | -0.46% | 1 |
| Apr 9, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.18 | -0.23% | 2 |
| Apr 8, 2025 | 24.34 | 24.34 | 24.34 | 24.34 | 24.24 | -0.31% | 2 |
| Apr 7, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.31 | -1.09% | 75 |
| Apr 4, 2025 | 24.69 | 24.69 | 24.68 | 24.68 | 24.58 | 0.24% | 380 |
| Apr 3, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.52 | 0.57% | 23 |
| Apr 2, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.38 | -0.10% | 14 |
| Apr 1, 2025 | 24.51 | 24.51 | 24.51 | 24.51 | 24.41 | -0.18% | 144 |
| Mar 31, 2025 | 24.52 | 24.55 | 24.52 | 24.55 | 24.36 | 0.24% | 100 |
| Mar 28, 2025 | 24.46 | 24.49 | 24.46 | 24.49 | 24.30 | 0.55% | 733 |
| Mar 27, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | -0.12% | 26 |
| Mar 26, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.20 | -0.07% | 26 |
| Mar 25, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.21 | 0.07% | 15 |
| Mar 24, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.20 | -0.33% | 15 |
| Mar 21, 2025 | 24.47 | 24.47 | 24.47 | 24.47 | 24.27 | 0.02% | 41 |
| Mar 20, 2025 | 24.47 | 24.47 | 24.46 | 24.46 | 24.27 | 0.02% | 124 |
| Mar 19, 2025 | 24.40 | 24.46 | 24.40 | 24.46 | 24.26 | 0.16% | 455 |
| Mar 18, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.23 | 0.12% | 4 |
| Mar 17, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.20 | 0.04% | 4 |
| Mar 14, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.19 | 0.08% | 203 |
| Mar 13, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | 24.17 | -0.04% | 203 |
| Mar 12, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.18 | -0.10% | 201 |
| Mar 11, 2025 | 24.40 | 24.40 | 24.39 | 24.39 | 24.20 | -0.20% | 201 |
| Mar 10, 2025 | 24.44 | 24.44 | 24.44 | 24.44 | 24.25 | 0.35% | 46 |
| Mar 7, 2025 | 24.36 | 24.36 | 24.36 | 24.36 | 24.17 | 0.08% | 1 |
| Mar 6, 2025 | 24.38 | 24.38 | 24.34 | 24.34 | 24.15 | -0.21% | 502 |
| Mar 5, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.20 | -0.25% | 56 |
| Mar 4, 2025 | 24.45 | 24.45 | 24.45 | 24.45 | 24.26 | -0.31% | 4 |
| Mar 3, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.33 | 0.10% | 4 |