Skip to main content
logo
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
48.66
+0.09 (0.18%)
Mar 27, 2026, 4:00 PM EDT - Market closed

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202648.5348.6748.5348.6648.660.19%12,174
Mar 26, 202648.7348.7348.5748.5748.57-0.55%7,269
Mar 25, 202648.8348.8748.8048.8448.840.28%5,898
Mar 24, 202648.6948.7348.6248.7048.70-0.31%9,465
Mar 23, 202648.7448.8748.7348.8548.850.25%5,510
Mar 20, 202648.8348.8348.7348.7348.73-0.53%1,941
Mar 19, 202648.9048.9948.8748.9948.99-0.04%8,177
Mar 18, 202649.1349.1549.0149.0149.01-0.39%3,723
Mar 17, 202649.2049.2249.1949.2049.200.12%5,847
Mar 16, 202649.1249.1649.0949.1449.140.27%17,645
Mar 13, 202649.0849.0848.9949.0149.010.02%2,026
Mar 12, 202649.0749.1248.9649.0049.00-0.32%3,439
Mar 11, 202649.2149.2349.1449.1549.15-0.23%10,916
Mar 10, 202649.3649.3749.2649.2749.27-0.20%3,948
Mar 9, 202649.2549.3849.2149.3649.360.16%5,783
Mar 6, 202649.2049.3549.2049.2849.28-4,930
Mar 5, 202649.2649.3049.2549.2849.28-0.20%2,512
Mar 4, 202649.4049.4549.3849.3849.38-0.15%2,023
Mar 3, 202649.3449.5049.3449.4649.46-0.09%2,376
Mar 2, 202649.5349.5349.4549.5149.51-0.42%22,860
Feb 27, 202649.6949.7549.6749.7249.720.26%14,946
Feb 26, 202649.5549.5949.5549.5949.59-0.08%15,599
Feb 25, 202649.6049.6449.6049.6349.48-0.08%2,957
Feb 24, 202649.6849.6849.6549.6749.52-0.06%7,084
Feb 23, 202649.6049.7149.6049.7049.550.29%12,355
Feb 20, 202649.5549.5649.5349.5649.410.02%2,545
Feb 19, 202649.5249.5549.5149.5549.400.06%2,414
Feb 18, 202649.5249.5349.5149.5249.37-0.15%2,000
Feb 17, 202649.6249.6249.5849.5949.44-0.06%4,958
Feb 13, 202649.5949.6349.5949.6249.470.30%10,617
Feb 12, 202649.3349.4749.3349.4749.330.38%12,842
Feb 11, 202649.2649.3449.2549.2949.14-0.20%4,518
Feb 10, 202649.3749.4149.3749.3949.240.20%8,355
Feb 9, 202649.2649.2949.2549.2949.140.08%8,887
Feb 6, 202649.2249.2549.2249.2549.10-0.06%3,332
Feb 5, 202649.1849.2849.1849.2849.130.45%3,370
Feb 4, 202649.0449.0649.0449.0648.91-2,334
Feb 3, 202649.0249.0549.0149.0548.910.04%1,174
Feb 2, 202649.0649.0649.0349.0448.89-0.19%2,477
Jan 30, 202649.0949.1349.0949.1348.980.11%13,961
Jan 29, 202649.0849.1049.0649.0848.93-0.16%6,629
Jan 28, 202649.1849.1849.1349.1648.87-0.04%3,646
Jan 27, 202649.1949.2249.1849.1848.890.01%4,132
Jan 26, 202649.1949.2149.1849.1848.890.04%52,918
Jan 23, 202649.1349.1649.1249.1648.870.10%2,381
Jan 22, 202649.1049.1049.0949.1048.82-0.06%1,242
Jan 21, 202649.0949.1449.0949.1448.850.12%1,518
Jan 20, 202649.0949.1249.0849.0848.79-0.14%7,680
Jan 16, 202649.2349.2349.1349.1548.86-0.20%30,434
Jan 15, 202649.2649.2849.2449.2548.96-0.18%14,808