Skip to main content
BrandywineGLOBAL - U.S. Fixed Income ETF (USFI)
NASDAQ: USFI · Real-Time Price · USD
24.61
-0.02 (-0.06%)
Apr 28, 2026, 4:00 PM EDT - Market closed

USFI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202624.6124.6124.6124.61--0.04%2
Apr 27, 202624.6224.6224.6224.6224.62-0.12%9
Apr 24, 202624.6324.7624.6324.6524.650.16%7,016
Apr 23, 202624.6124.6124.6124.6124.61-0.08%2
Apr 22, 202624.6324.6324.6324.6324.630.10%2
Apr 21, 202624.6024.6024.6024.6024.60-0.16%4
Apr 20, 202624.6324.6424.6324.6424.640.04%454
Apr 17, 202624.6324.6324.6324.6324.630.24%-
Apr 16, 202624.5724.5724.5724.5724.57-0.10%1
Apr 15, 202624.6024.6024.6024.6024.60-0.06%2
Apr 14, 202624.6124.6124.6124.6124.610.12%4
Apr 13, 202624.5824.5824.5824.5824.58-0.14%77
Apr 10, 202624.6224.6224.6224.6224.620.06%1,349
Apr 9, 202624.6124.6324.6024.6024.60-0.10%5,660
Apr 8, 202624.6324.6324.6324.6324.630.20%309
Apr 7, 202624.5624.5924.5424.5824.58-0.18%2,851
Apr 6, 202624.6224.6224.6224.6224.62-0.02%193
Apr 2, 202624.6324.6324.6324.6324.630.16%161
Apr 1, 202624.5924.5924.5924.5924.59-0.24%137
Mar 31, 202624.6524.6524.6424.6524.560.12%275
Mar 30, 202624.6124.6224.6024.6224.530.22%2,332
Mar 27, 202624.5724.5724.5624.5624.48-0.04%1,061
Mar 26, 202624.5824.5824.5724.5724.49-0.24%102
Mar 25, 202624.6324.6324.6324.6324.550.26%202
Mar 24, 202624.6024.6024.5724.5724.48-0.22%2,874
Mar 23, 202624.6324.6324.6224.6224.540.12%226
Mar 20, 202624.6024.6024.5924.5924.51-0.28%216
Mar 19, 202624.6524.6724.6524.6624.580.10%504
Mar 18, 202624.6624.6624.6424.6424.55-0.16%2,810
Mar 17, 202624.6824.6824.6824.6824.590.12%502
Mar 16, 202624.6524.6524.6524.6524.560.16%2,329
Mar 13, 202624.6424.6424.6124.6124.52-0.12%1,963
Mar 12, 202624.6524.6524.6424.6424.55-0.12%306
Mar 11, 202624.6724.6724.6724.6724.58-0.04%252
Mar 10, 202624.7224.7224.5924.6824.59-0.08%4,210
Mar 9, 202624.7024.7124.6924.7024.61-0.02%4,254
Mar 6, 202624.6924.7024.6924.7024.62-105
Mar 5, 202624.7024.7024.7024.7024.62-0.08%1,314
Mar 4, 202624.7224.7224.7224.7224.64-130
Mar 3, 202624.7024.7224.6524.7224.64-0.04%150,013
Mar 2, 202624.7324.7524.7224.7324.65-0.40%3,457
Feb 27, 202624.8324.8324.8324.8324.680.12%11
Feb 26, 202624.8024.8024.8024.8024.650.04%104
Feb 25, 202624.7924.7924.7924.7924.64-3
Feb 24, 202624.7924.7924.7924.7924.64-102
Feb 23, 202624.7724.7924.7224.7924.640.08%1,071
Feb 20, 202624.7724.7724.7724.7724.62-4
Feb 19, 202624.7724.7724.7724.7724.620.02%5
Feb 18, 202624.7724.7724.7724.7724.61-0.06%13
Feb 17, 202624.7824.7824.7824.7824.63-10
Feb 13, 202624.7824.7824.7824.7824.630.16%949
Feb 12, 202624.7324.7424.7324.7424.590.16%1,050
Feb 11, 202624.7224.7224.7024.7024.55-0.08%1,465
Feb 10, 202624.7224.7224.7224.7224.570.13%6
Feb 9, 202624.6924.6924.6924.6924.540.02%20
Feb 6, 202624.6924.6924.6924.6924.530.02%3
Feb 5, 202624.6824.6824.6824.6824.530.18%24
Feb 4, 202624.6424.6424.6424.6424.48-0.02%5
Feb 3, 202624.6424.6424.6424.6424.490.02%12
Feb 2, 202624.6424.6424.6424.6424.48-0.34%3
Jan 30, 202624.7224.7224.7224.7224.50-0.04%3
Jan 29, 202624.7224.7324.7224.7324.510.06%639
Jan 28, 202624.7124.7224.7124.7224.49-0.02%2,114
Jan 27, 202624.7224.7224.7224.7224.50-0.08%4
Jan 26, 202624.7424.7424.7424.7424.520.06%12
Jan 23, 202624.7324.7324.7324.7324.500.10%8
Jan 22, 202624.7024.7024.7024.7024.480.04%8
Jan 21, 202624.6924.6924.6924.6924.470.14%5
Jan 20, 202624.6624.6624.6624.6624.43-0.20%3
Jan 16, 202624.7224.7224.7124.7124.48-0.14%203
Jan 15, 202624.7424.7424.7424.7424.52-0.12%5
Jan 14, 202624.7724.7724.7724.7724.550.12%15
Jan 13, 202624.7324.7424.7324.7424.520.08%204
Jan 12, 202624.7224.7224.7224.7224.50-0.07%4
Jan 9, 202624.7424.7424.7424.7424.510.07%3
Jan 8, 202624.7324.7324.7224.7224.50-0.20%104
Jan 7, 202624.7824.7824.7724.7724.550.14%3,029
Jan 6, 202624.7124.7424.7124.7424.51-203
Jan 5, 202624.7424.7424.7424.7424.510.18%5
Jan 2, 202624.6924.6924.6924.6924.47-0.04%4
Dec 31, 202524.7024.7024.7024.7024.48-0.18%3
Dec 30, 202524.7524.7524.7524.7524.52-0.04%3
Dec 29, 202524.7624.7624.7624.7624.530.08%87
Dec 26, 202524.7324.7424.7324.7424.51-108
Dec 24, 202524.7024.7424.7024.7424.510.20%2,381
Dec 23, 202524.6824.6924.6824.6924.46-0.02%4,059
Dec 22, 202524.6924.6924.6924.6924.47-0.08%4
Dec 19, 202524.7124.7124.7124.7124.49-0.52%5
Dec 18, 202524.8524.8524.8424.8424.520.14%5,667
Dec 17, 202524.7924.8124.7924.8124.480.04%2,686
Dec 16, 202524.7724.8224.7724.8024.470.20%5,442
Dec 15, 202524.7624.7624.7524.7524.420.08%104
Dec 12, 202524.7324.7324.7224.7324.40-0.18%203
Dec 11, 202524.7824.7824.7724.7724.450.01%110
Dec 10, 202524.7324.7724.7124.7724.440.23%1,738
Dec 9, 202524.6924.7124.6924.7124.39-0.10%3,795
Dec 8, 202524.7424.7424.7424.7424.41-0.14%4
Dec 5, 202524.7924.7924.7724.7724.45-0.18%210
Dec 4, 202524.8124.8224.8124.8224.49-0.26%122
Dec 3, 202524.8924.8924.8824.8824.550.16%1,211