Skip to main content
logo
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.10
-0.03 (-0.06%)
At close: Jan 22, 2026, 4:00 PM EST
49.10
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:15 PM EST

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202649.1049.1049.0949.1049.10-0.07%1,242
Jan 21, 202649.0949.1449.0949.1449.140.12%1,518
Jan 20, 202649.0949.1249.0849.0849.08-0.14%7,680
Jan 16, 202649.2349.2349.1349.1549.15-0.20%30,434
Jan 15, 202649.2649.2849.2449.2549.25-0.18%14,808
Jan 14, 202649.3149.3849.3149.3449.340.10%2,564
Jan 13, 202649.3049.3049.2749.2949.290.09%8,411
Jan 12, 202649.2249.2549.2249.2449.24-0.05%2,775
Jan 9, 202649.2449.3149.2349.2749.27-20,811
Jan 8, 202649.2749.3049.2749.2749.27-0.20%3,195
Jan 7, 202649.3849.3849.3449.3749.370.08%7,207
Jan 6, 202649.3149.3349.2849.3349.33-0.02%6,138
Jan 5, 202649.3049.3549.3049.3449.340.18%44,502
Jan 2, 202649.2949.2949.2549.2549.25-0.04%1,072
Dec 31, 202549.3349.3449.2549.2749.26-0.18%4,591
Dec 30, 202549.3449.3849.3349.3649.36-0.32%6,976
Dec 29, 202549.4949.5249.4849.5249.380.12%2,862
Dec 26, 202549.4649.4649.4149.4649.320.12%1,823
Dec 24, 202549.3549.4049.3549.4049.260.16%3,833
Dec 23, 202549.2749.3349.2749.3249.18-0.12%3,352
Dec 22, 202549.3849.3849.3649.3849.24-0.06%2,084
Dec 19, 202549.4549.4549.4049.4149.27-0.14%2,381
Dec 18, 202549.4849.4849.4349.4849.340.18%5,224
Dec 17, 202549.3749.3949.3649.3949.25-4,988
Dec 16, 202549.3449.3949.3349.3949.250.16%4,497
Dec 15, 202549.3549.3549.3049.3149.170.10%2,077
Dec 12, 202549.2649.2749.2649.2649.12-0.12%1,662
Dec 11, 202549.3849.3849.3149.3149.180.02%3,168
Dec 10, 202549.1449.3149.1449.3149.170.28%3,099
Dec 9, 202549.1849.1949.1749.1749.03-0.12%2,102
Dec 8, 202549.1849.2349.1749.2349.09-0.14%12,681
Dec 5, 202549.3549.3649.2949.3049.16-0.14%2,668
Dec 4, 202549.4249.4249.3549.3749.23-0.21%6,822
Dec 3, 202549.4749.4849.4249.4749.330.13%2,310
Dec 2, 202549.3649.4149.3649.4149.27-0.18%4,255
Dec 1, 202549.5249.5549.5049.5049.23-0.34%7,299
Nov 28, 202549.6449.6649.6449.6649.40-0.09%683
Nov 26, 202549.6649.7149.6449.7149.44-7,575
Nov 25, 202549.6449.7249.6449.7149.440.18%1,703
Nov 24, 202549.6049.6249.5749.6249.350.05%4,004
Nov 21, 202549.5649.6149.5449.5949.320.23%5,128
Nov 20, 202549.4449.4949.4449.4849.210.18%7,311
Nov 19, 202549.4249.4349.3849.3949.12-0.04%2,795
Nov 18, 202549.4449.4749.3549.4149.140.18%5,335
Nov 17, 202549.3249.3449.3249.3249.050.03%3,418
Nov 14, 202549.4449.4449.3049.3049.04-0.08%12,013
Nov 13, 202549.3649.3749.3449.3449.08-0.19%2,124
Nov 12, 202549.4349.4549.4149.4449.17-5,747
Nov 11, 202549.4249.4449.4049.4449.170.22%985
Nov 10, 202549.3649.3749.3249.3349.06-0.14%6,291