Skip to main content
logo
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.28
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 14, 202649.3149.3849.3149.3449.050.10%2,564
Jan 13, 202649.3049.3049.2749.2949.000.09%8,411
Jan 12, 202649.2249.2549.2249.2448.95-0.05%2,775
Jan 9, 202649.2449.3149.2349.2748.98-20,811
Jan 8, 202649.2749.3049.2749.2748.98-0.20%3,195
Jan 7, 202649.3849.3849.3449.3749.080.08%7,207
Jan 6, 202649.3149.3349.2849.3349.04-0.02%6,138
Jan 5, 202649.3049.3549.3049.3449.050.18%44,502
Jan 2, 202649.2949.2949.2549.2548.96-0.04%1,072
Dec 31, 202549.3349.3449.2549.2748.98-0.18%4,591
Dec 30, 202549.3449.3849.3349.3649.07-0.32%6,976
Dec 29, 202549.4949.5249.4849.5249.090.12%2,862
Dec 26, 202549.4649.4649.4149.4649.030.12%1,823
Dec 24, 202549.3549.4049.3549.4048.970.16%3,833
Dec 23, 202549.2749.3349.2749.3248.89-0.12%3,352