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

FFIU
🏛️ 美国 →
22.23
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 22.12 22.12 22.12 22.12 0.0M
2023-12-28 22.45 22.45 22.21 22.32 0.0M
2023-12-27 22.58 22.58 22.58 22.58 0.0M
2023-12-26 22.44 22.44 22.44 22.44 0.0M
2023-12-22 22.43 22.46 22.43 22.46 0.0M
2023-12-21 22.30 22.46 22.30 22.43 0.0M
2023-12-20 22.46 22.46 22.46 22.46 0.0M
2023-12-19 22.34 22.42 22.34 22.34 0.0M
2023-12-18 22.28 22.28 22.28 22.28 0.0M
2023-12-15 22.29 22.42 22.29 22.42 0.0M
2023-12-14 22.25 22.35 22.25 22.35 0.0M
2023-12-13 22.11 22.11 22.11 22.11 0.0M
2023-12-12 21.72 21.84 21.71 21.84 0.0M
2023-12-11 21.66 21.79 21.66 21.77 0.0M
2023-12-08 21.71 21.78 21.71 21.78 0.0M
2023-12-07 21.90 21.92 21.90 21.92 0.0M
2023-12-06 21.94 21.94 21.94 21.94 0.0M
2023-12-05 21.89 21.89 21.89 21.89 0.0M
2023-12-04 21.58 21.62 21.58 21.62 0.0M
2023-12-01 21.81 21.81 21.70 21.70 0.0M
2023-11-30 21.47 21.61 21.45 21.61 0.0M
2023-11-29 21.58 21.65 21.49 21.49 0.0M
2023-11-28 21.35 21.42 21.35 21.42 0.0M
2023-11-27 21.39 21.39 21.39 21.39 0.0M
2023-11-24 21.25 21.25 21.25 21.25 0.0M
2023-11-22 21.21 21.36 21.21 21.36 0.0M
2023-11-21 21.15 21.28 21.15 21.28 0.0M
2023-11-20 21.06 21.29 21.06 21.29 0.0M
2023-11-17 21.09 21.25 21.09 21.25 0.0M
2023-11-16 21.32 21.32 21.20 21.20 0.0M
2023-11-15 21.08 21.08 21.08 21.08 0.0M
2023-11-14 21.21 21.21 21.21 21.21 0.0M
2023-11-13 20.75 20.83 20.75 20.83 0.0M
2023-11-10 20.77 20.95 20.73 20.73 0.0M
2023-11-09 20.80 20.93 20.80 20.87 0.0M
2023-11-08 21.06 21.06 21.03 21.04 0.0M
2023-11-07 20.89 20.89 20.89 20.89 0.0M
2023-11-06 20.67 20.78 20.67 20.78 0.0M
2023-11-03 20.95 20.95 20.88 20.91 0.0M
2023-11-02 20.63 20.81 20.63 20.72 0.0M
2023-11-01 20.37 20.51 20.37 20.51 0.0M
2023-10-31 20.26 20.31 20.26 20.31 0.0M
2023-10-30 20.29 20.34 20.20 20.30 0.0M
2023-10-27 20.42 20.44 20.42 20.44 0.0M
2023-10-26 20.42 20.42 20.42 20.42 0.0M
2023-10-25 20.26 20.26 20.26 20.26 0.0M
2023-10-24 20.38 20.38 20.38 20.38 0.0M
2023-10-23 20.14 20.40 20.14 20.40 0.0M
2023-10-20 20.17 20.25 20.17 20.25 0.0M
2023-10-19 20.17 20.19 20.14 20.14 0.0M
2023-10-18 20.23 20.34 20.21 20.22 0.0M
2023-10-17 20.43 20.46 20.38 20.43 0.0M
2023-10-16 20.59 20.70 20.45 20.53 0.0M
2023-10-13 20.68 20.75 20.55 20.69 0.0M
2023-10-12 20.59 20.67 20.53 20.54 0.0M
2023-10-11 20.70 20.94 20.63 20.65 0.0M
2023-10-10 20.51 20.59 20.40 20.49 0.0M
2023-10-09 20.48 20.66 20.43 20.52 0.0M
2023-10-06 20.34 20.44 20.32 20.38 0.1M
2023-10-05 20.52 20.64 20.48 20.48 0.0M
2023-10-04 20.50 20.63 20.45 20.50 0.0M
2023-10-03 20.58 20.64 20.46 20.55 0.0M
2023-10-02 20.67 20.72 20.60 20.60 0.0M
2023-09-29 20.82 20.82 20.82 20.82 0.0M
2023-09-28 20.75 20.75 20.75 20.75 0.0M
2023-09-27 20.85 20.85 20.85 20.85 0.0M
2023-09-26 20.94 21.01 20.86 20.86 0.0M
2023-09-25 20.93 20.96 20.91 20.96 0.0M
2023-09-22 21.02 21.13 21.02 21.06 0.0M
2023-09-21 21.05 21.05 21.05 21.05 0.0M
2023-09-20 21.25 21.25 21.18 21.18 0.0M
2023-09-19 21.16 21.31 21.16 21.17 0.0M
2023-09-18 21.18 21.37 21.15 21.25 0.0M
2023-09-15 21.26 21.26 21.04 21.21 0.0M
2023-09-14 21.23 21.43 21.19 21.43 0.0M
2023-09-13 21.28 21.38 21.20 21.29 0.0M
2023-09-12 21.16 21.28 21.16 21.28 0.0M
2023-09-11 21.31 21.31 21.18 21.30 0.0M
2023-09-08 21.27 21.33 21.22 21.33 0.0M
2023-09-07 21.22 21.32 21.16 21.27 0.0M
2023-09-06 21.25 21.29 21.13 21.19 0.0M
2023-09-05 21.22 21.27 21.21 21.27 0.0M
2023-09-01 21.46 21.46 21.20 21.40 0.0M
2023-08-31 21.42 21.59 21.38 21.42 0.0M
2023-08-30 21.44 21.51 21.44 21.47 0.0M
2023-08-29 21.39 21.53 21.39 21.53 0.0M
2023-08-28 21.40 21.41 21.31 21.41 0.0M
2023-08-25 21.36 21.37 21.34 21.34 0.0M
2023-08-24 21.37 21.38 21.28 21.36 0.0M
2023-08-23 21.27 21.39 21.24 21.39 0.0M
2023-08-22 21.12 21.15 20.99 21.15 0.2M
2023-08-21 21.13 21.15 21.13 21.13 0.0M
2023-08-18 21.23 21.23 21.23 21.23 0.0M
2023-08-17 21.06 21.23 21.04 21.13 0.0M
2023-08-16 21.18 21.32 21.18 21.25 0.0M
2023-08-15 21.30 21.35 21.18 21.32 0.0M
2023-08-14 21.38 21.38 21.38 21.38 0.0M
2023-08-11 21.28 21.34 21.28 21.34 0.0M
2023-08-10 21.53 21.53 21.42 21.42 0.0M
2023-08-09 21.55 21.55 21.52 21.55 0.0M
2023-08-08 21.37 21.49 21.37 21.47 0.0M
2023-08-07 21.46 21.46 21.46 21.46 0.0M
2023-08-04 21.44 21.44 21.44 21.44 0.0M
2023-08-03 21.34 21.34 21.27 21.27 0.0M
2023-08-02 21.42 21.42 21.42 21.42 0.0M
2023-08-01 21.60 21.63 21.58 21.58 0.0M
2023-07-31 21.74 21.76 21.73 21.73 0.0M
2023-07-28 21.65 21.69 21.65 21.69 0.0M
2023-07-27 21.81 21.81 21.63 21.67 0.0M
2023-07-26 21.79 21.79 21.79 21.79 0.0M
2023-07-25 21.81 21.81 21.81 21.81 0.0M
2023-07-24 21.74 21.80 21.74 21.79 0.0M
2023-07-21 21.84 21.84 21.65 21.77 0.0M
2023-07-20 21.85 21.85 21.74 21.80 0.0M
2023-07-19 21.90 21.90 21.90 21.90 0.0M
2023-07-18 21.86 21.88 21.86 21.88 0.0M
2023-07-17 21.74 21.74 21.74 21.74 0.0M
2023-07-14 21.78 21.78 21.78 21.78 0.0M
2023-07-13 21.87 21.87 21.87 21.87 0.0M
2023-07-12 21.71 21.74 21.71 21.72 0.0M
2023-07-11 21.48 21.57 21.48 21.57 0.0M
2023-07-10 21.48 21.49 21.40 21.49 0.0M
2023-07-07 21.34 21.44 21.34 21.44 0.0M
2023-07-06 21.42 21.42 21.42 21.42 0.0M
2023-07-05 21.63 21.63 21.63 21.63 0.0M
2023-07-03 21.75 21.75 21.75 21.75 0.0M
2023-06-30 21.64 21.70 21.64 21.70 0.0M
2023-06-29 21.64 21.64 21.64 21.64 0.0M
2023-06-28 21.81 21.81 21.71 21.79 0.0M
2023-06-27 21.81 21.81 21.81 21.81 0.0M
2023-06-26 21.74 21.76 21.74 21.76 0.0M
2023-06-23 21.78 21.82 21.78 21.80 0.0M
2023-06-22 21.77 21.77 21.77 21.77 0.0M
2023-06-21 21.64 21.84 21.64 21.84 0.0M
2023-06-20 21.67 21.85 21.67 21.82 0.1M
2023-06-16 21.81 21.81 21.72 21.72 0.0M
2023-06-15 21.76 21.76 21.76 21.76 0.0M
2023-06-14 21.67 21.67 21.67 21.67 0.0M
2023-06-13 21.67 21.67 21.67 21.67 0.0M
2023-06-12 21.75 21.76 21.67 21.67 0.0M
2023-06-09 21.68 21.74 21.68 21.74 0.0M
2023-06-08 21.70 21.72 21.70 21.70 0.0M
2023-06-07 21.62 21.72 21.61 21.69 0.0M
2023-06-06 21.80 21.80 21.79 21.80 0.0M
2023-06-05 21.73 21.77 21.73 21.77 0.0M
2023-06-02 21.78 21.78 21.78 21.78 0.0M
2023-06-01 21.74 21.74 21.74 21.74 0.0M
2023-05-31 21.62 21.74 21.62 21.74 0.0M
2023-05-30 21.63 21.63 21.63 21.63 0.0M
2023-05-26 21.53 21.60 21.53 21.60 0.0M
2023-05-25 21.47 21.54 21.47 21.54 0.0M
2023-05-24 21.69 21.70 21.64 21.64 0.0M
2023-05-23 21.61 21.72 21.49 21.63 0.0M
2023-05-22 21.63 21.72 21.63 21.63 0.0M
2023-05-19 21.63 21.75 21.63 21.70 0.0M
2023-05-18 21.72 21.72 21.60 21.64 0.0M
2023-05-17 21.72 21.82 21.61 21.72 0.0M
2023-05-16 21.81 21.81 21.73 21.73 0.0M
2023-05-15 21.96 21.96 21.73 21.83 0.0M
2023-05-12 21.93 21.93 21.93 21.93 0.0M
2023-05-11 22.08 22.08 21.98 21.98 0.0M
2023-05-10 21.90 21.92 21.77 21.92 0.0M
2023-05-09 21.78 21.82 21.78 21.82 0.0M
2023-05-08 21.80 21.80 21.80 21.80 0.0M
2023-05-05 21.99 21.99 21.90 21.90 0.0M
2023-05-04 22.01 22.01 21.92 21.98 0.0M
2023-05-03 22.03 22.03 22.03 22.03 0.0M
2023-05-02 22.01 22.01 21.95 21.95 0.0M
2023-05-01 21.86 21.86 21.86 21.86 0.0M
2023-04-28 22.03 22.05 21.92 22.05 0.0M
2023-04-27 21.95 21.95 21.94 21.94 0.0M
2023-04-26 22.10 22.12 22.09 22.09 0.0M
2023-04-25 22.24 22.24 22.24 22.24 0.0M
2023-04-24 22.13 22.15 22.06 22.10 0.0M
2023-04-21 22.07 22.09 22.05 22.05 0.0M
2023-04-20 22.03 22.03 22.03 22.03 0.0M
2023-04-19 21.96 22.01 21.96 22.01 0.0M
2023-04-18 22.12 22.14 22.05 22.05 0.0M
2023-04-17 22.09 22.09 22.04 22.04 0.0M
2023-04-14 22.09 22.09 22.09 22.09 0.0M
2023-04-13 22.16 22.17 22.16 22.17 0.0M
2023-04-12 22.12 22.18 22.11 22.18 0.0M
2023-04-11 22.10 22.15 22.08 22.14 0.0M
2023-04-10 22.08 22.12 22.08 22.12 0.0M
2023-04-06 22.21 22.30 22.21 22.30 0.0M
2023-04-05 22.23 22.23 22.20 22.23 0.0M
2023-04-04 22.18 22.18 22.15 22.16 0.0M
2023-04-03 22.08 22.11 22.07 22.11 0.0M
2023-03-31 21.98 22.09 21.98 22.05 0.0M
2023-03-30 21.84 21.91 21.82 21.91 0.0M
2023-03-29 21.85 21.90 21.85 21.89 0.0M
2023-03-28 21.84 21.92 21.83 21.92 0.0M
2023-03-27 21.73 21.96 21.73 21.93 0.0M
2023-03-24 22.01 22.08 22.01 22.08 0.0M
2023-03-23 22.01 22.10 21.97 22.10 0.0M
2023-03-22 21.97 22.03 21.97 22.03 0.0M
2023-03-21 21.85 21.85 21.85 21.85 0.0M
2023-03-20 21.91 21.91 21.91 21.91 0.0M
2023-03-17 21.94 22.03 21.94 22.03 0.0M
2023-03-16 22.03 22.03 21.78 21.85 0.0M
2023-03-15 21.81 21.86 21.81 21.86 0.0M
2023-03-14 21.79 21.86 21.72 21.85 0.0M
2023-03-13 21.84 21.84 21.84 21.84 0.0M
2023-03-10 21.88 21.88 21.88 21.88 0.0M
2023-03-09 21.55 21.58 21.55 21.58 0.0M
2023-03-08 21.54 21.72 21.52 21.72 0.0M
2023-03-07 21.51 21.73 21.51 21.73 0.0M
2023-03-06 21.54 21.54 21.54 21.54 0.0M
2023-03-03 21.70 21.70 21.70 21.70 0.0M
2023-03-02 21.53 21.53 21.53 21.53 0.0M
2023-03-01 21.64 21.64 21.64 21.64 0.0M
2023-02-28 21.68 21.68 21.68 21.68 0.0M
2023-02-27 21.73 21.73 21.73 21.73 0.0M
2023-02-24 21.74 21.74 21.73 21.73 0.0M
2023-02-23 21.61 21.80 21.61 21.80 0.0M
2023-02-22 21.77 21.77 21.77 21.77 0.0M
2023-02-21 21.78 21.78 21.78 21.78 0.0M
2023-02-17 21.77 21.77 21.77 21.77 0.0M
2023-02-16 21.88 21.89 21.88 21.89 0.0M
2023-02-15 21.81 22.19 21.81 21.96 0.0M
2023-02-14 21.85 22.03 21.83 22.03 0.0M
2023-02-13 21.84 22.15 21.84 22.13 0.0M
2023-02-10 22.04 22.04 21.97 22.02 0.0M
2023-02-09 22.24 22.24 22.24 22.24 0.0M
2023-02-08 22.17 22.17 22.17 22.17 0.0M
2023-02-07 22.04 22.16 22.04 22.11 0.0M
2023-02-06 22.27 22.27 22.27 22.27 0.0M
2023-02-03 22.20 22.39 22.20 22.39 0.0M
2023-02-02 22.55 22.55 22.55 22.55 0.0M
2023-02-01 22.40 22.40 22.40 22.40 0.0M
2023-01-31 22.33 22.33 22.33 22.33 0.0M
2023-01-30 22.27 22.27 22.24 22.24 0.0M
2023-01-27 22.15 22.25 22.15 22.24 0.0M
2023-01-26 22.33 22.40 22.33 22.39 0.0M
2023-01-25 22.20 22.38 22.20 22.28 0.0M
2023-01-24 22.26 22.36 22.26 22.36 0.0M
2023-01-23 22.12 22.28 22.10 22.28 0.0M
2023-01-20 22.12 22.62 22.09 22.47 0.0M
2023-01-19 22.22 22.46 22.22 22.46 0.0M
2023-01-18 22.29 22.60 22.29 22.47 0.0M
2023-01-17 22.21 22.21 22.21 22.21 0.0M
2023-01-13 22.34 22.34 22.34 22.34 0.0M
2023-01-12 22.08 22.21 22.08 22.21 0.0M
2023-01-11 22.04 22.07 22.00 22.07 0.0M
2023-01-10 21.98 21.98 21.98 21.98 0.0M
2023-01-09 21.98 21.98 21.98 21.98 0.0M
2023-01-06 21.84 21.84 21.84 21.84 0.0M
2023-01-05 21.44 21.67 21.40 21.67 0.0M
2023-01-04 21.55 21.97 21.54 21.78 0.0M
2023-01-03 21.70 21.83 21.51 21.73 0.0M