US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.22
+0.10 (0.20%)
At close: Jun 30, 2025, 4:00 PM
49.22
0.00 (0.00%)
After-hours: Jun 30, 2025, 4:15 PM EDT
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 49.19 | 49.22 | 49.15 | 49.22 | 49.22 | 0.20% | 25,386 |
| Jun 27, 2025 | 49.14 | 49.21 | 49.12 | 49.13 | 49.13 | -0.14% | 5,807 |
| Jun 26, 2025 | 49.14 | 49.20 | 49.13 | 49.20 | 49.20 | 0.26% | 5,693 |
| Jun 25, 2025 | 48.97 | 49.08 | 48.95 | 49.07 | 49.07 | 0.06% | 24,853 |
| Jun 24, 2025 | 48.92 | 49.05 | 48.90 | 49.04 | 49.04 | 0.22% | 5,266 |
| Jun 23, 2025 | 48.87 | 49.02 | 48.86 | 48.93 | 48.93 | 0.28% | 5,341 |
| Jun 20, 2025 | 48.70 | 48.83 | 48.70 | 48.79 | 48.79 | 0.08% | 7,836 |
| Jun 18, 2025 | 48.78 | 48.82 | 48.73 | 48.75 | 48.75 | 0.06% | 2,620 |
| Jun 17, 2025 | 48.67 | 48.72 | 48.62 | 48.72 | 48.72 | 0.26% | 2,973 |
| Jun 16, 2025 | 48.61 | 48.67 | 48.59 | 48.59 | 48.59 | -0.14% | 4,236 |
| Jun 13, 2025 | 48.69 | 48.70 | 48.58 | 48.66 | 48.66 | -0.17% | 2,832 |
| Jun 12, 2025 | 48.76 | 48.76 | 48.70 | 48.75 | 48.75 | 0.26% | 5,759 |
| Jun 11, 2025 | 48.59 | 48.63 | 48.59 | 48.62 | 48.62 | 0.30% | 3,249 |
| Jun 10, 2025 | 48.51 | 48.53 | 48.46 | 48.48 | 48.48 | 0.08% | 16,536 |
| Jun 9, 2025 | 48.42 | 48.48 | 48.40 | 48.44 | 48.44 | 0.12% | 3,203 |
| Jun 6, 2025 | 48.43 | 48.47 | 48.37 | 48.38 | 48.38 | -0.56% | 4,920 |
| Jun 5, 2025 | 48.75 | 48.78 | 48.65 | 48.65 | 48.65 | -0.25% | 1,703 |
| Jun 4, 2025 | 48.66 | 48.79 | 48.66 | 48.77 | 48.77 | 0.46% | 6,362 |
| Jun 3, 2025 | 48.65 | 48.66 | 48.53 | 48.55 | 48.55 | -0.10% | 8,275 |
| Jun 2, 2025 | 48.61 | 48.64 | 48.56 | 48.60 | 48.60 | -0.50% | 2,336 |
| May 30, 2025 | 48.76 | 48.85 | 48.76 | 48.84 | 48.69 | 0.21% | 948 |
| May 29, 2025 | 48.69 | 48.76 | 48.69 | 48.74 | 48.58 | 0.29% | 2,520 |
| May 28, 2025 | 48.63 | 48.64 | 48.59 | 48.60 | 48.45 | -0.16% | 6,187 |
| May 27, 2025 | 48.62 | 48.70 | 48.62 | 48.68 | 48.52 | 0.20% | 11,136 |
| May 23, 2025 | 48.60 | 48.64 | 48.56 | 48.58 | 48.43 | 0.13% | 1,712 |
| May 22, 2025 | 48.41 | 48.52 | 48.41 | 48.52 | 48.36 | 0.24% | 7,522 |
| May 21, 2025 | 48.44 | 48.46 | 48.39 | 48.40 | 48.25 | -0.32% | 2,872 |
| May 20, 2025 | 48.53 | 48.58 | 48.53 | 48.56 | 48.40 | -0.01% | 9,849 |
| May 19, 2025 | 48.44 | 48.58 | 48.44 | 48.56 | 48.41 | 0.03% | 70,593 |
| May 16, 2025 | 48.67 | 48.67 | 48.55 | 48.55 | 48.39 | - | 49,297 |
| May 15, 2025 | 48.49 | 48.55 | 48.44 | 48.55 | 48.39 | 0.47% | 4,666 |
| May 14, 2025 | 48.43 | 48.43 | 48.32 | 48.32 | 48.17 | -0.24% | 4,128 |
| May 13, 2025 | 48.52 | 48.52 | 48.41 | 48.43 | 48.28 | -0.01% | 58,870 |
| May 12, 2025 | 48.46 | 48.52 | 48.44 | 48.44 | 48.29 | -0.49% | 9,952 |
| May 9, 2025 | 48.73 | 48.79 | 48.68 | 48.68 | 48.53 | 0.04% | 5,234 |
| May 8, 2025 | 48.80 | 48.81 | 48.65 | 48.66 | 48.51 | -0.55% | 41,254 |
| May 7, 2025 | 48.88 | 48.97 | 48.87 | 48.93 | 48.77 | 0.12% | 4,747 |
| May 6, 2025 | 48.80 | 48.87 | 48.77 | 48.87 | 48.71 | 0.20% | 4,342 |
| May 5, 2025 | 48.83 | 48.83 | 48.73 | 48.77 | 48.61 | -0.08% | 4,539 |
| May 2, 2025 | 48.89 | 48.93 | 48.76 | 48.81 | 48.65 | -0.52% | 4,966 |
| May 1, 2025 | 49.29 | 49.29 | 49.01 | 49.06 | 48.91 | -0.67% | 8,092 |
| Apr 30, 2025 | 49.30 | 49.39 | 49.28 | 49.39 | 49.08 | 0.22% | 23,564 |
| Apr 29, 2025 | 49.17 | 49.29 | 49.17 | 49.28 | 48.97 | 0.22% | 3,079 |
| Apr 28, 2025 | 49.01 | 49.19 | 49.01 | 49.18 | 48.87 | 0.29% | 5,822 |
| Apr 25, 2025 | 48.94 | 49.04 | 48.94 | 49.03 | 48.72 | 0.26% | 7,684 |
| Apr 24, 2025 | 48.85 | 48.92 | 48.83 | 48.91 | 48.60 | 0.37% | 14,506 |
| Apr 23, 2025 | 48.92 | 48.95 | 48.70 | 48.73 | 48.42 | -0.08% | 85,944 |
| Apr 22, 2025 | 48.83 | 48.84 | 48.77 | 48.77 | 48.46 | -0.06% | 11,142 |
| Apr 21, 2025 | 48.85 | 48.95 | 48.79 | 48.80 | 48.49 | -0.14% | 15,080 |
| Apr 17, 2025 | 48.94 | 48.94 | 48.83 | 48.87 | 48.56 | -0.10% | 15,092 |