US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.27
0.00 (-0.01%)
Sep 26, 2025, 4:00 PM EDT - Market closed
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.25 | 49.30 | 49.25 | 49.27 | 49.27 | - | 8,583 |
| Sep 25, 2025 | 49.29 | 49.29 | 49.25 | 49.27 | 49.27 | -0.20% | 2,929 |
| Sep 24, 2025 | 49.40 | 49.41 | 49.37 | 49.37 | 49.37 | -0.20% | 4,661 |
| Sep 23, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.47 | 0.16% | 2,926 |
| Sep 22, 2025 | 49.44 | 49.44 | 49.39 | 49.39 | 49.39 | -0.10% | 1,138 |
| Sep 19, 2025 | 49.44 | 49.44 | 49.41 | 49.44 | 49.44 | - | 1,686 |
| Sep 18, 2025 | 49.43 | 49.46 | 49.40 | 49.44 | 49.44 | -0.15% | 4,596 |
| Sep 17, 2025 | 49.58 | 49.68 | 49.49 | 49.51 | 49.51 | -0.20% | 5,199 |
| Sep 16, 2025 | 49.62 | 49.62 | 49.60 | 49.61 | 49.61 | 0.08% | 5,125 |
| Sep 15, 2025 | 49.58 | 49.59 | 49.57 | 49.57 | 49.57 | 0.10% | 12,900 |
| Sep 12, 2025 | 49.53 | 49.54 | 49.49 | 49.52 | 49.52 | -0.14% | 3,935 |
| Sep 11, 2025 | 49.64 | 49.68 | 49.58 | 49.58 | 49.58 | 0.02% | 2,367 |
| Sep 10, 2025 | 49.59 | 49.62 | 49.57 | 49.58 | 49.58 | 0.08% | 3,914 |
| Sep 9, 2025 | 49.62 | 49.62 | 49.54 | 49.54 | 49.54 | -0.18% | 1,187 |
| Sep 8, 2025 | 49.58 | 49.63 | 49.58 | 49.62 | 49.62 | 0.14% | 8,026 |
| Sep 5, 2025 | 49.63 | 49.66 | 49.55 | 49.56 | 49.56 | 0.26% | 3,993 |
| Sep 4, 2025 | 49.37 | 49.43 | 49.37 | 49.43 | 49.43 | 0.22% | 2,904 |
| Sep 3, 2025 | 49.29 | 49.34 | 49.29 | 49.32 | 49.32 | 0.20% | 1,752 |
| Sep 2, 2025 | 49.17 | 49.24 | 49.17 | 49.22 | 49.22 | -0.49% | 5,635 |
| Aug 29, 2025 | 49.43 | 49.48 | 49.43 | 49.46 | 49.31 | 0.06% | 29,215 |
| Aug 28, 2025 | 49.40 | 49.43 | 49.40 | 49.43 | 49.28 | 0.04% | 1,015 |
| Aug 27, 2025 | 49.33 | 49.41 | 49.30 | 49.41 | 49.26 | 0.17% | 7,133 |
| Aug 26, 2025 | 49.28 | 49.32 | 49.27 | 49.32 | 49.17 | 0.23% | 1,419 |
| Aug 25, 2025 | 49.20 | 49.23 | 49.19 | 49.21 | 49.06 | -0.12% | 5,852 |
| Aug 22, 2025 | 49.24 | 49.28 | 49.23 | 49.27 | 49.12 | 0.45% | 1,628 |
| Aug 21, 2025 | 49.12 | 49.12 | 49.05 | 49.05 | 48.90 | -0.22% | 2,290 |
| Aug 20, 2025 | 49.11 | 49.19 | 49.11 | 49.16 | 49.01 | 0.08% | 38,924 |
| Aug 19, 2025 | 49.09 | 49.12 | 49.09 | 49.12 | 48.97 | 0.16% | 29,826 |
| Aug 18, 2025 | 49.07 | 49.07 | 49.01 | 49.04 | 48.89 | -0.04% | 13,861 |
| Aug 15, 2025 | 49.11 | 49.13 | 49.04 | 49.06 | 48.91 | -0.08% | 16,245 |
| Aug 14, 2025 | 49.13 | 49.14 | 49.08 | 49.10 | 48.95 | -0.22% | 439,118 |
| Aug 13, 2025 | 49.18 | 49.23 | 49.18 | 49.21 | 49.06 | 0.26% | 11,379 |
| Aug 12, 2025 | 49.03 | 49.08 | 49.02 | 49.08 | 48.93 | 0.04% | 1,729 |
| Aug 11, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 48.91 | 0.02% | 1,870 |
| Aug 8, 2025 | 49.07 | 49.07 | 49.05 | 49.05 | 48.90 | -0.18% | 396 |
| Aug 7, 2025 | 49.16 | 49.18 | 49.12 | 49.14 | 48.99 | -0.06% | 11,219 |
| Aug 6, 2025 | 49.16 | 49.17 | 49.06 | 49.17 | 49.02 | - | 3,452 |
| Aug 5, 2025 | 49.18 | 49.18 | 49.17 | 49.17 | 49.02 | -0.07% | 1,579 |
| Aug 4, 2025 | 49.17 | 49.20 | 49.15 | 49.20 | 49.05 | 0.05% | 2,437 |
| Aug 1, 2025 | 49.06 | 49.17 | 49.05 | 49.17 | 49.03 | 0.63% | 2,322 |
| Jul 31, 2025 | 48.89 | 48.93 | 48.87 | 48.87 | 48.58 | 0.03% | 30,532 |
| Jul 30, 2025 | 48.87 | 48.92 | 48.84 | 48.85 | 48.56 | -0.26% | 10,629 |
| Jul 29, 2025 | 48.85 | 48.98 | 48.85 | 48.98 | 48.68 | 0.33% | 3,036 |
| Jul 28, 2025 | 48.81 | 48.82 | 48.79 | 48.82 | 48.53 | -0.10% | 3,181 |
| Jul 25, 2025 | 48.80 | 48.87 | 48.80 | 48.87 | 48.57 | 0.15% | 2,540 |
| Jul 24, 2025 | 48.77 | 48.79 | 48.77 | 48.79 | 48.50 | -0.13% | 1,693 |
| Jul 23, 2025 | 48.91 | 48.91 | 48.86 | 48.86 | 48.57 | -0.24% | 13,061 |
| Jul 22, 2025 | 48.95 | 48.99 | 48.95 | 48.97 | 48.68 | 0.15% | 1,696 |
| Jul 21, 2025 | 48.90 | 48.93 | 48.90 | 48.90 | 48.61 | 0.21% | 3,818 |
| Jul 18, 2025 | 48.80 | 48.83 | 48.80 | 48.80 | 48.51 | 0.19% | 4,305 |