Skip to main content
BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.70
-0.02 (-0.08%)
Mar 5, 2026, 4:00 PM EST - Market closed

USFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.7024.7024.7024.7024.70-0.08%1,314
Mar 4, 202624.7224.7224.7224.7224.72-130
Mar 3, 202624.7024.7224.6524.7224.72-0.04%150,013
Mar 2, 202624.7324.7524.7224.7324.73-0.40%3,457
Feb 27, 202624.8324.8324.8324.8324.760.12%11
Feb 26, 202624.8024.8024.8024.8024.730.04%104
Feb 25, 202624.7924.7924.7924.7924.72-3
Feb 24, 202624.7924.7924.7924.7924.72-102
Feb 23, 202624.7724.7924.7224.7924.720.08%1,071
Feb 20, 202624.7724.7724.7724.7724.70-4
Feb 19, 202624.7724.7724.7724.7724.700.02%5
Feb 18, 202624.7724.7724.7724.7724.69-0.06%13
Feb 17, 202624.7824.7824.7824.7824.71-10
Feb 13, 202624.7824.7824.7824.7824.710.16%949
Feb 12, 202624.7324.7424.7324.7424.670.16%1,050
Feb 11, 202624.7224.7224.7024.7024.63-0.08%1,465
Feb 10, 202624.7224.7224.7224.7224.650.13%6
Feb 9, 202624.6924.6924.6924.6924.620.02%20
Feb 6, 202624.6924.6924.6924.6924.610.02%3
Feb 5, 202624.6824.6824.6824.6824.610.18%24
Feb 4, 202624.6424.6424.6424.6424.56-0.02%5
Feb 3, 202624.6424.6424.6424.6424.570.02%12
Feb 2, 202624.6424.6424.6424.6424.56-0.34%3
Jan 30, 202624.7224.7224.7224.7224.58-0.04%3
Jan 29, 202624.7224.7324.7224.7324.590.06%639
Jan 28, 202624.7124.7224.7124.7224.57-0.02%2,114
Jan 27, 202624.7224.7224.7224.7224.58-0.08%4
Jan 26, 202624.7424.7424.7424.7424.600.06%12
Jan 23, 202624.7324.7324.7324.7324.580.10%8
Jan 22, 202624.7024.7024.7024.7024.560.04%8
Jan 21, 202624.6924.6924.6924.6924.550.14%5
Jan 20, 202624.6624.6624.6624.6624.51-0.20%3
Jan 16, 202624.7224.7224.7124.7124.56-0.14%203
Jan 15, 202624.7424.7424.7424.7424.60-0.12%5
Jan 14, 202624.7724.7724.7724.7724.630.12%15
Jan 13, 202624.7324.7424.7324.7424.600.08%204
Jan 12, 202624.7224.7224.7224.7224.58-0.07%4
Jan 9, 202624.7424.7424.7424.7424.600.07%3
Jan 8, 202624.7324.7324.7224.7224.58-0.20%104
Jan 7, 202624.7824.7824.7724.7724.630.14%3,029
Jan 6, 202624.7124.7424.7124.7424.59-203
Jan 5, 202624.7424.7424.7424.7424.590.18%5
Jan 2, 202624.6924.6924.6924.6924.55-0.04%4
Dec 31, 202524.7024.7024.7024.7024.56-0.18%3
Dec 30, 202524.7524.7524.7524.7524.60-0.04%3
Dec 29, 202524.7624.7624.7624.7624.610.08%87
Dec 26, 202524.7324.7424.7324.7424.59-108
Dec 24, 202524.7024.7424.7024.7424.590.20%2,381
Dec 23, 202524.6824.6924.6824.6924.54-0.02%4,059
Dec 22, 202524.6924.6924.6924.6924.55-0.08%4
Dec 19, 202524.7124.7124.7124.7124.57-0.52%5
Dec 18, 202524.8524.8524.8424.8424.600.14%5,667
Dec 17, 202524.7924.8124.7924.8124.560.04%2,686
Dec 16, 202524.7724.8224.7724.8024.550.20%5,442
Dec 15, 202524.7624.7624.7524.7524.500.08%104
Dec 12, 202524.7324.7324.7224.7324.48-0.18%203
Dec 11, 202524.7824.7824.7724.7724.530.01%110
Dec 10, 202524.7324.7724.7124.7724.520.23%1,738
Dec 9, 202524.6924.7124.6924.7124.47-0.10%3,795
Dec 8, 202524.7424.7424.7424.7424.49-0.14%4
Dec 5, 202524.7924.7924.7724.7724.53-0.18%210
Dec 4, 202524.8124.8224.8124.8224.57-0.26%122
Dec 3, 202524.8924.8924.8824.8824.640.16%1,211
Dec 2, 202524.8424.8424.8424.8424.600.10%4
Dec 1, 202524.8224.8224.8224.8224.57-0.68%65
Nov 28, 202524.9724.9824.9724.9824.67-0.08%204
Nov 26, 202525.0125.0125.0125.0124.690.04%4
Nov 25, 202524.9825.0124.9825.0024.680.18%304
Nov 24, 202524.9524.9524.9524.9524.640.14%4
Nov 21, 202524.9024.9224.8824.9224.600.24%206
Nov 20, 202524.8324.8624.8324.8624.540.18%304
Nov 19, 202524.8324.8324.8124.8124.50-0.02%107
Nov 18, 202524.8324.8324.8224.8224.500.08%204
Nov 17, 202524.8024.8024.8024.8024.480.06%5
Nov 14, 202524.8024.8024.7824.7824.47-0.12%203
Nov 13, 202524.8324.8324.8124.8124.50-0.18%105
Nov 12, 202524.8624.8624.8624.8624.54-0.04%3
Nov 11, 202524.8724.8724.8724.8724.550.22%3
Nov 10, 202524.8124.8124.8124.8124.50-0.02%7
Nov 7, 202524.8424.8424.8224.8224.50-0.04%105
Nov 6, 202524.8324.8324.8324.8324.510.35%30
Nov 5, 202524.7524.7524.7424.7424.43-0.35%218
Nov 4, 202524.8424.8424.8324.8324.510.08%1,219
Nov 3, 202524.7924.8124.7924.8124.49-0.44%203
Oct 31, 202524.9124.9224.9124.9224.51-0.04%211
Oct 30, 202524.9324.9324.9324.9324.52-0.14%112
Oct 29, 202524.9624.9624.9624.9624.55-0.34%163
Oct 28, 202525.0525.0525.0525.0524.630.04%21
Oct 27, 202525.0425.0425.0425.0424.620.12%11
Oct 24, 202525.0125.0125.0125.0124.600.04%4
Oct 23, 202525.0025.0025.0025.0024.59-0.26%7
Oct 22, 202525.0625.0625.0625.0624.650.06%123
Oct 21, 202525.0525.0525.0525.0524.630.16%3
Oct 20, 202525.0125.0125.0125.0124.600.16%7
Oct 17, 202524.9724.9724.9724.9724.56-0.12%90
Oct 16, 202525.0025.0025.0025.0024.590.36%166
Oct 15, 202524.9124.9124.9124.9124.50-0.08%3
Oct 14, 202524.9324.9324.9324.9324.520.14%6
Oct 13, 202524.8924.8924.8924.8924.48-0.14%5
Oct 10, 202524.9324.9324.9324.9324.520.48%5