Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.7924.7924.7724.7724.77-0.18%210
Dec 4, 202524.8124.8224.8124.8224.82-0.26%122
Dec 3, 202524.8924.8924.8824.8824.880.16%1,211
Dec 2, 202524.8424.8424.8424.8424.840.10%4
Dec 1, 202524.8224.8224.8224.8224.82-0.68%65
Nov 28, 202524.9724.9824.9724.9824.91-0.08%204
Nov 26, 202525.0125.0125.0125.0124.940.04%4
Nov 25, 202524.9825.0124.9825.0024.930.18%304
Nov 24, 202524.9524.9524.9524.9524.880.14%4
Nov 21, 202524.9024.9224.8824.9224.850.24%206
Nov 20, 202524.8324.8624.8324.8624.790.18%304
Nov 19, 202524.8324.8324.8124.8124.74-0.02%107
Nov 18, 202524.8324.8324.8224.8224.750.08%204
Nov 17, 202524.8024.8024.8024.8024.730.06%5
Nov 14, 202524.8024.8024.7824.7824.71-0.12%203
Nov 13, 202524.8324.8324.8124.8124.74-0.18%105
Nov 12, 202524.8624.8624.8624.8624.79-0.04%3
Nov 11, 202524.8724.8724.8724.8724.800.22%3
Nov 10, 202524.8124.8124.8124.8124.74-0.02%7
Nov 7, 202524.8424.8424.8224.8224.75-0.04%105
Nov 6, 202524.8324.8324.8324.8324.760.35%30
Nov 5, 202524.7524.7524.7424.7424.67-0.35%218
Nov 4, 202524.8424.8424.8324.8324.760.08%1,219
Nov 3, 202524.7924.8124.7924.8124.74-0.44%203
Oct 31, 202524.9124.9224.9124.9224.75-0.04%211
Oct 30, 202524.9324.9324.9324.9324.76-0.14%112
Oct 29, 202524.9624.9624.9624.9624.79-0.34%163
Oct 28, 202525.0525.0525.0525.0524.880.04%21
Oct 27, 202525.0425.0425.0425.0424.870.12%11
Oct 24, 202525.0125.0125.0125.0124.840.04%4
Oct 23, 202525.0025.0025.0025.0024.83-0.26%7
Oct 22, 202525.0625.0625.0625.0624.890.06%123
Oct 21, 202525.0525.0525.0525.0524.880.16%3
Oct 20, 202525.0125.0125.0125.0124.840.16%7
Oct 17, 202524.9724.9724.9724.9724.80-0.12%90
Oct 16, 202525.0025.0025.0025.0024.830.36%166
Oct 15, 202524.9124.9124.9124.9124.74-0.08%3
Oct 14, 202524.9324.9324.9324.9324.760.14%6
Oct 13, 202524.8924.8924.8924.8924.72-0.14%5
Oct 10, 202524.9324.9324.9324.9324.760.48%5
Oct 9, 202524.8124.8124.8124.8124.64-0.04%3
Oct 8, 202524.8224.8224.8224.8224.65-17
Oct 7, 202524.8224.8224.8224.8224.650.14%18
Oct 6, 202524.7824.7824.7824.7824.62-0.18%6
Oct 3, 202524.8324.8324.8324.8324.66-0.08%6
Oct 2, 202524.8624.8624.8524.8524.680.12%6,034
Oct 1, 202524.8224.8224.8224.8224.65-0.22%7
Sep 30, 202524.8724.8724.8724.8724.62-0.15%3
Sep 29, 202524.9124.9124.9124.9124.660.45%4
Sep 26, 202524.8024.8024.8024.8024.55-0.03%46
Sep 25, 202524.8124.8124.8124.8124.56-0.04%3
Sep 24, 202524.8224.8224.8224.8224.57-0.30%3
Sep 23, 202524.8924.8924.8924.8924.640.28%3
Sep 22, 202524.8224.8224.8224.8224.57-0.12%32
Sep 19, 202524.8524.8524.8524.8524.60-0.06%4
Sep 18, 202524.8724.8724.8724.8724.62-0.58%5
Sep 17, 202525.0125.0125.0125.0124.76-0.20%5
Sep 16, 202525.0625.0625.0625.0624.810.04%7
Sep 15, 202525.0525.0525.0525.0524.800.24%8
Sep 12, 202524.9924.9924.9924.9924.74-0.30%8
Sep 11, 202525.0725.0725.0725.0724.810.34%3
Sep 10, 202524.9824.9824.9824.9824.730.34%9
Sep 9, 202524.9024.9024.9024.9024.65-0.40%6
Sep 8, 202525.0025.0025.0025.0024.740.66%10
Sep 5, 202524.8324.8324.8324.8324.580.81%4
Sep 4, 202524.6324.6324.6324.6324.380.41%8
Sep 3, 202524.5324.5324.5324.5324.280.60%13
Sep 2, 202524.3824.3824.3824.3824.14-0.76%5
Aug 29, 202524.5724.5724.5724.5724.24-0.16%5
Aug 28, 202524.6124.6124.6124.6124.280.24%3
Aug 27, 202524.4824.5524.4824.5524.220.26%103
Aug 26, 202524.4924.4924.4924.4924.15-0.12%105
Aug 25, 202524.5224.5224.5224.5224.18-0.04%3
Aug 22, 202524.5324.5324.5324.5324.190.53%7
Aug 21, 202524.4024.4024.4024.4024.06-0.43%3
Aug 20, 202524.5024.5024.5024.5024.170.14%4
Aug 19, 202524.4724.4724.4724.4724.130.27%3
Aug 18, 202524.4024.4024.4024.4024.07-0.10%10
Aug 15, 202524.4324.4324.4324.4324.09-0.31%6
Aug 14, 202524.5024.5024.5024.5024.17-0.41%8
Aug 13, 202524.6024.6024.6024.6024.270.47%9
Aug 12, 202524.4924.4924.4924.4924.15-0.20%14
Aug 11, 202524.5324.5324.5324.5324.200.09%3
Aug 8, 202524.5124.5124.5124.5124.18-0.22%6
Aug 7, 202524.5724.5724.5724.5724.23-0.14%60
Aug 6, 202524.5024.6024.5024.6024.27-0.20%107
Aug 5, 202524.6524.6524.6524.6524.320.08%7
Aug 4, 202524.6324.6324.6324.6324.300.20%10
Aug 1, 202524.5824.5824.5824.5824.250.51%5
Jul 31, 202524.4624.4624.4624.4624.020.09%5
Jul 30, 202524.4424.4424.4424.4424.000.08%3
Jul 29, 202524.4224.4224.4224.4223.980.35%3
Jul 28, 202524.3324.3324.3324.3323.900.06%3
Jul 25, 202524.3224.3224.3224.3223.890.04%5
Jul 24, 202524.3124.3124.3124.3123.88-0.08%7
Jul 23, 202524.3324.3324.3324.3323.90-0.36%3
Jul 22, 202524.4124.4124.4124.4123.980.29%3
Jul 21, 202524.3424.3424.3424.3423.910.52%22
Jul 18, 202524.2224.2224.2224.2223.790.17%4
Jul 17, 202524.1824.1824.1824.1823.750.06%3