MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FFIU — UVA Unconstrained Medium-Term Fixed Income ETF
NYSE ArcaUVA Unconstrained Medium-Term Fixed Income ETF
$20.50
+0.00(+0.02%)
- O
- 20.54
- H
- 20.55
- L
- 20.50
- V
- 1.94K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.50
Period Return-4.62%
Period High$23.11
Period Low$20.34
Avg Daily Volume4.9K
Total Trading Days365
FFIU — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.54 | $20.55 | $20.50 | $20.50 | +$0.00 | +0.02% | 1,940 | $20.54 | $20.50 $20.55 |
| Oct 1, 2026 | $20.59 | $20.59 | $20.50 | $20.50 | +$0.05 | +0.22% | 595 | $20.59 | $20.50 $20.59 |
| Sep 30, 2026 | $20.40 | $20.45 | $20.34 | $20.45 | $-0.06 | -0.30% | 11,241 | $20.40 | $20.34 $20.45 |
| Sep 29, 2026 | $20.51 | $20.51 | $20.51 | $20.51 | $-0.25 | -1.21% | 186 | $20.50 | $20.51 $20.51 |
| Sep 28, 2026 | $20.82 | $20.82 | $20.76 | $20.76 | $-0.18 | -0.87% | 128 | $20.80 | $20.76 $20.82 |
| Sep 25, 2026 | $20.94 | $20.94 | $20.94 | $20.94 | +$0.07 | +0.33% | 17 | $20.90 | $20.94 $20.94 |
| Sep 24, 2026 | $20.97 | $20.97 | $20.87 | $20.87 | $-0.12 | -0.59% | 306 | $20.95 | $20.87 $20.97 |
| Sep 23, 2026 | $21.00 | $21.00 | $21.00 | $21.00 | $-0.24 | -1.11% | 24 | $21.06 | $21.00 $21.00 |
| Sep 22, 2026 | $21.22 | $21.23 | $21.22 | $21.23 | +$0.03 | +0.16% | 273 | $21.22 | $21.22 $21.23 |
| Sep 21, 2026 | $21.12 | $21.28 | $21.12 | $21.20 | +$0.05 | +0.26% | 1,677 | $21.18 | $21.12 $21.28 |
| Sep 18, 2026 | $21.14 | $21.22 | $21.14 | $21.15 | $-0.10 | -0.48% | 4,056 | $21.18 | $21.14 $21.22 |
| Sep 17, 2026 | $21.57 | $21.57 | $21.21 | $21.25 | +$0.13 | +0.60% | 757 | $21.36 | $21.21 $21.57 |
| Sep 16, 2026 | $21.18 | $21.18 | $21.12 | $21.12 | $-0.01 | -0.05% | 490 | $21.17 | $21.12 $21.18 |
| Sep 15, 2026 | $21.12 | $21.13 | $21.04 | $21.13 | $-0.01 | -0.04% | 6,433 | $21.08 | $21.04 $21.13 |
| Sep 14, 2026 | $21.27 | $21.27 | $21.05 | $21.14 | $-0.03 | -0.13% | 3,079 | $21.17 | $21.05 $21.27 |
| Sep 11, 2026 | $21.22 | $21.30 | $21.12 | $21.17 | $-0.11 | -0.53% | 4,560 | $21.20 | $21.12 $21.30 |
| Sep 10, 2026 | $21.32 | $21.32 | $21.28 | $21.28 | $-0.03 | -0.16% | 527 | $21.31 | $21.28 $21.32 |
| Sep 9, 2026 | $21.26 | $21.36 | $21.26 | $21.31 | $-0.07 | -0.31% | 2,591 | $21.33 | $21.26 $21.36 |
| Sep 8, 2026 | $21.46 | $21.47 | $21.38 | $21.38 | $-0.04 | -0.20% | 2,055 | $21.42 | $21.38 $21.47 |
| Sep 4, 2026 | $21.42 | $21.42 | $21.42 | $21.42 | +$0.02 | +0.07% | 14 | $21.39 | $21.42 $21.42 |
| Sep 3, 2026 | $21.41 | $21.41 | $21.41 | $21.41 | +$0.01 | +0.06% | 15 | $21.41 | $21.41 $21.41 |
| Sep 2, 2026 | $21.39 | $21.39 | $21.39 | $21.39 | +$0.03 | +0.13% | 4,419 | $21.38 | $21.39 $21.39 |
| Sep 1, 2026 | $21.82 | $21.82 | $21.37 | $21.37 | $-0.07 | -0.33% | 126 | $21.77 | $21.37 $21.82 |
| Aug 31, 2026 | $21.44 | $21.44 | $21.44 | $21.44 | $-0.03 | -0.13% | 371 | $21.39 | $21.44 $21.44 |
| Aug 28, 2026 | $21.47 | $21.47 | $21.47 | $21.47 | $-0.05 | -0.23% | 39 | $21.45 | $21.47 $21.47 |
| Aug 27, 2026 | $21.54 | $21.54 | $21.52 | $21.52 | $-0.00 | -0.02% | 398 | $21.52 | $21.52 $21.54 |
| Aug 26, 2026 | $21.53 | $21.53 | $21.52 | $21.52 | +$0.02 | +0.07% | 281 | $21.52 | $21.52 $21.53 |
| Aug 25, 2026 | $21.60 | $21.60 | $21.49 | $21.51 | +$0.05 | +0.23% | 2,836 | $21.50 | $21.49 $21.60 |
| Aug 24, 2026 | $21.46 | $21.46 | $21.46 | $21.46 | +$0.04 | +0.17% | 14 | $21.43 | $21.46 $21.46 |
| Aug 21, 2026 | $21.32 | $21.42 | $21.32 | $21.42 | $-0.01 | -0.06% | 2,534 | $21.33 | $21.32 $21.42 |