US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.61
+0.14 (0.28%)
Feb 13, 2026, 11:36 AM EST - Market open
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 49.46 | 49.62 | 49.46 | 49.59 | - | 0.24% | 1,687 |
| Feb 12, 2026 | 49.33 | 49.47 | 49.33 | 49.47 | 49.47 | 0.38% | 12,842 |
| Feb 11, 2026 | 49.26 | 49.34 | 49.25 | 49.29 | 49.29 | -0.20% | 4,518 |
| Feb 10, 2026 | 49.37 | 49.41 | 49.37 | 49.39 | 49.39 | 0.20% | 8,355 |
| Feb 9, 2026 | 49.26 | 49.29 | 49.25 | 49.29 | 49.29 | 0.08% | 8,887 |
| Feb 6, 2026 | 49.22 | 49.25 | 49.22 | 49.25 | 49.25 | -0.06% | 3,332 |
| Feb 5, 2026 | 49.18 | 49.28 | 49.18 | 49.28 | 49.28 | 0.45% | 3,370 |
| Feb 4, 2026 | 49.04 | 49.06 | 49.04 | 49.06 | 49.06 | - | 2,334 |
| Feb 3, 2026 | 49.02 | 49.05 | 49.01 | 49.05 | 49.05 | 0.04% | 1,174 |
| Feb 2, 2026 | 49.06 | 49.06 | 49.03 | 49.04 | 49.04 | -0.19% | 2,477 |
| Jan 30, 2026 | 49.09 | 49.13 | 49.09 | 49.13 | 49.13 | 0.11% | 13,961 |
| Jan 29, 2026 | 49.08 | 49.10 | 49.06 | 49.08 | 49.07 | -0.16% | 6,629 |
| Jan 28, 2026 | 49.18 | 49.18 | 49.13 | 49.16 | 49.01 | -0.04% | 3,646 |
| Jan 27, 2026 | 49.19 | 49.22 | 49.18 | 49.18 | 49.03 | 0.01% | 4,132 |
| Jan 26, 2026 | 49.19 | 49.21 | 49.18 | 49.18 | 49.03 | 0.04% | 52,918 |
| Jan 23, 2026 | 49.13 | 49.16 | 49.12 | 49.16 | 49.01 | 0.10% | 2,381 |
| Jan 22, 2026 | 49.10 | 49.10 | 49.09 | 49.10 | 48.96 | -0.06% | 1,242 |
| Jan 21, 2026 | 49.09 | 49.14 | 49.09 | 49.14 | 48.99 | 0.12% | 1,518 |
| Jan 20, 2026 | 49.09 | 49.12 | 49.08 | 49.08 | 48.93 | -0.14% | 7,680 |
| Jan 16, 2026 | 49.23 | 49.23 | 49.13 | 49.15 | 49.00 | -0.20% | 30,434 |
| Jan 15, 2026 | 49.26 | 49.28 | 49.24 | 49.25 | 49.10 | -0.18% | 14,808 |
| Jan 14, 2026 | 49.31 | 49.38 | 49.31 | 49.34 | 49.19 | 0.10% | 2,564 |
| Jan 13, 2026 | 49.30 | 49.30 | 49.27 | 49.29 | 49.14 | 0.09% | 8,411 |
| Jan 12, 2026 | 49.22 | 49.25 | 49.22 | 49.24 | 49.10 | -0.05% | 2,775 |
| Jan 9, 2026 | 49.24 | 49.31 | 49.23 | 49.27 | 49.12 | - | 20,811 |
| Jan 8, 2026 | 49.27 | 49.30 | 49.27 | 49.27 | 49.12 | -0.20% | 3,195 |
| Jan 7, 2026 | 49.38 | 49.38 | 49.34 | 49.37 | 49.22 | 0.08% | 7,207 |
| Jan 6, 2026 | 49.31 | 49.33 | 49.28 | 49.33 | 49.18 | -0.02% | 6,138 |
| Jan 5, 2026 | 49.30 | 49.35 | 49.30 | 49.34 | 49.19 | 0.18% | 44,502 |
| Jan 2, 2026 | 49.29 | 49.29 | 49.25 | 49.25 | 49.10 | -0.04% | 1,072 |
| Dec 31, 2025 | 49.33 | 49.34 | 49.25 | 49.27 | 49.12 | -0.18% | 4,591 |
| Dec 30, 2025 | 49.34 | 49.38 | 49.33 | 49.36 | 49.21 | -0.32% | 6,976 |
| Dec 29, 2025 | 49.49 | 49.52 | 49.48 | 49.52 | 49.23 | 0.12% | 2,862 |
| Dec 26, 2025 | 49.46 | 49.46 | 49.41 | 49.46 | 49.17 | 0.12% | 1,823 |
| Dec 24, 2025 | 49.35 | 49.40 | 49.35 | 49.40 | 49.12 | 0.16% | 3,833 |
| Dec 23, 2025 | 49.27 | 49.33 | 49.27 | 49.32 | 49.04 | -0.12% | 3,352 |
| Dec 22, 2025 | 49.38 | 49.38 | 49.36 | 49.38 | 49.10 | -0.06% | 2,084 |
| Dec 19, 2025 | 49.45 | 49.45 | 49.40 | 49.41 | 49.13 | -0.14% | 2,381 |
| Dec 18, 2025 | 49.48 | 49.48 | 49.43 | 49.48 | 49.19 | 0.18% | 5,224 |
| Dec 17, 2025 | 49.37 | 49.39 | 49.36 | 49.39 | 49.11 | - | 4,988 |
| Dec 16, 2025 | 49.34 | 49.39 | 49.33 | 49.39 | 49.11 | 0.16% | 4,497 |
| Dec 15, 2025 | 49.35 | 49.35 | 49.30 | 49.31 | 49.03 | 0.10% | 2,077 |
| Dec 12, 2025 | 49.26 | 49.27 | 49.26 | 49.26 | 48.98 | -0.12% | 1,662 |
| Dec 11, 2025 | 49.38 | 49.38 | 49.31 | 49.31 | 49.03 | 0.02% | 3,168 |
| Dec 10, 2025 | 49.14 | 49.31 | 49.14 | 49.31 | 49.03 | 0.28% | 3,099 |
| Dec 9, 2025 | 49.18 | 49.19 | 49.17 | 49.17 | 48.89 | -0.12% | 2,102 |
| Dec 8, 2025 | 49.18 | 49.23 | 49.17 | 49.23 | 48.95 | -0.14% | 12,681 |
| Dec 5, 2025 | 49.35 | 49.36 | 49.29 | 49.30 | 49.02 | -0.14% | 2,668 |
| Dec 4, 2025 | 49.42 | 49.42 | 49.35 | 49.37 | 49.09 | -0.21% | 6,822 |
| Dec 3, 2025 | 49.47 | 49.48 | 49.42 | 49.47 | 49.19 | 0.13% | 2,310 |