Skip to main content
logo
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.43
+0.03 (0.07%)
At close: Oct 31, 2025, 4:00 PM EDT
49.43
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:15 PM EDT

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202549.4449.4649.4249.43-0.07%9,344
Oct 30, 202549.3449.4449.3449.4049.40-0.02%8,268
Oct 29, 202549.6249.6249.4049.4149.41-0.45%18,510
Oct 28, 202549.5949.6549.5949.6449.640.06%5,585
Oct 27, 202549.5849.6249.5549.6149.61-0.08%6,734
Oct 24, 202549.6549.6749.6349.6549.650.06%2,992
Oct 23, 202549.6749.6749.6149.6149.61-0.22%3,082
Oct 22, 202549.7049.7449.6849.7349.730.02%7,256
Oct 21, 202549.7149.7249.7049.7249.720.10%2,635
Oct 20, 202549.6449.6749.6449.6749.670.05%3,387
Oct 17, 202549.6949.6949.6249.6449.64-0.14%4,995
Oct 16, 202549.5249.7249.5249.7249.720.34%3,153
Oct 15, 202549.5849.5949.5249.5549.55-0.08%5,210
Oct 14, 202549.5449.5949.5149.5949.590.16%19,461
Oct 13, 202549.4449.5149.4449.5149.510.08%30,560
Oct 10, 202549.3449.4749.3449.4749.470.43%5,165
Oct 9, 202549.2549.2749.2449.2649.26-0.04%9,841
Oct 8, 202549.3449.3449.2749.2849.28-0.06%17,066
Oct 7, 202549.2549.3249.2549.3149.310.18%3,118
Oct 6, 202549.2449.2649.2249.2249.22-0.12%2,237
Oct 3, 202549.3549.3549.2849.2849.28-0.16%13,628
Oct 2, 202549.3149.3649.3149.3649.360.03%2,759
Oct 1, 202549.3449.3549.3149.3449.34-0.02%7,591
Sep 30, 202549.4349.4349.3549.3549.210.03%23,526
Sep 29, 202549.3249.3449.3249.3349.190.13%93,648
Sep 26, 202549.2549.3049.2549.2749.13-8,583
Sep 25, 202549.2949.2949.2549.2749.13-0.20%2,929
Sep 24, 202549.4049.4149.3749.3749.23-0.20%4,661
Sep 23, 202549.3949.4749.3949.4749.330.16%2,926
Sep 22, 202549.4449.4449.3949.3949.25-0.10%1,138
Sep 19, 202549.4449.4449.4149.4449.30-1,686
Sep 18, 202549.4349.4649.4049.4449.30-0.15%4,596
Sep 17, 202549.5849.6849.4949.5149.37-0.20%5,199
Sep 16, 202549.6249.6249.6049.6149.470.08%5,125
Sep 15, 202549.5849.5949.5749.5749.430.10%12,900
Sep 12, 202549.5349.5449.4949.5249.38-0.14%3,935
Sep 11, 202549.6449.6849.5849.5849.440.02%2,367
Sep 10, 202549.5949.6249.5749.5849.440.08%3,914
Sep 9, 202549.6249.6249.5449.5449.40-0.18%1,187
Sep 8, 202549.5849.6349.5849.6249.480.14%8,026
Sep 5, 202549.6349.6649.5549.5649.420.26%3,993
Sep 4, 202549.3749.4349.3749.4349.290.22%2,904
Sep 3, 202549.2949.3449.2949.3249.180.20%1,752
Sep 2, 202549.1749.2449.1749.2249.08-0.49%5,635
Aug 29, 202549.4349.4849.4349.4649.170.06%29,215
Aug 28, 202549.4049.4349.4049.4349.140.04%1,015
Aug 27, 202549.3349.4149.3049.4149.120.17%7,133
Aug 26, 202549.2849.3249.2749.3249.040.23%1,419
Aug 25, 202549.2049.2349.1949.2148.92-0.12%5,852
Aug 22, 202549.2449.2849.2349.2748.980.45%1,628