US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.46
+0.03 (0.06%)
At close: Aug 29, 2025, 4:00 PM
49.46
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:15 PM EDT
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 49.43 | 49.45 | 49.43 | 49.45 | - | 0.05% | 28,276 |
| Aug 28, 2025 | 49.40 | 49.43 | 49.40 | 49.43 | 49.43 | 0.04% | 1,015 |
| Aug 27, 2025 | 49.33 | 49.41 | 49.30 | 49.41 | 49.41 | 0.17% | 7,133 |
| Aug 26, 2025 | 49.28 | 49.32 | 49.27 | 49.32 | 49.32 | 0.23% | 1,419 |
| Aug 25, 2025 | 49.20 | 49.23 | 49.19 | 49.21 | 49.21 | -0.12% | 5,852 |
| Aug 22, 2025 | 49.24 | 49.28 | 49.23 | 49.27 | 49.27 | 0.45% | 1,628 |
| Aug 21, 2025 | 49.12 | 49.12 | 49.05 | 49.05 | 49.05 | -0.22% | 2,290 |
| Aug 20, 2025 | 49.11 | 49.19 | 49.11 | 49.16 | 49.16 | 0.08% | 38,924 |
| Aug 19, 2025 | 49.09 | 49.12 | 49.09 | 49.12 | 49.12 | 0.16% | 29,826 |
| Aug 18, 2025 | 49.07 | 49.07 | 49.01 | 49.04 | 49.04 | -0.04% | 13,861 |
| Aug 15, 2025 | 49.11 | 49.13 | 49.04 | 49.06 | 49.06 | -0.08% | 16,245 |
| Aug 14, 2025 | 49.13 | 49.14 | 49.08 | 49.10 | 49.10 | -0.22% | 439,118 |
| Aug 13, 2025 | 49.18 | 49.23 | 49.18 | 49.21 | 49.21 | 0.26% | 11,379 |
| Aug 12, 2025 | 49.03 | 49.08 | 49.02 | 49.08 | 49.08 | 0.04% | 1,729 |
| Aug 11, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 49.06 | 0.02% | 1,870 |
| Aug 8, 2025 | 49.07 | 49.07 | 49.05 | 49.05 | 49.05 | -0.18% | 396 |
| Aug 7, 2025 | 49.16 | 49.18 | 49.12 | 49.14 | 49.14 | -0.06% | 11,219 |
| Aug 6, 2025 | 49.16 | 49.17 | 49.06 | 49.17 | 49.17 | - | 3,452 |
| Aug 5, 2025 | 49.18 | 49.18 | 49.17 | 49.17 | 49.17 | -0.07% | 1,579 |
| Aug 4, 2025 | 49.17 | 49.20 | 49.15 | 49.20 | 49.20 | 0.05% | 2,437 |
| Aug 1, 2025 | 49.06 | 49.17 | 49.05 | 49.17 | 49.17 | 0.63% | 2,322 |
| Jul 31, 2025 | 48.89 | 48.93 | 48.87 | 48.87 | 48.72 | 0.03% | 30,532 |
| Jul 30, 2025 | 48.87 | 48.92 | 48.84 | 48.85 | 48.71 | -0.26% | 10,629 |
| Jul 29, 2025 | 48.85 | 48.98 | 48.85 | 48.98 | 48.83 | 0.33% | 3,036 |
| Jul 28, 2025 | 48.81 | 48.82 | 48.79 | 48.82 | 48.67 | -0.10% | 3,181 |
| Jul 25, 2025 | 48.80 | 48.87 | 48.80 | 48.87 | 48.72 | 0.15% | 2,540 |
| Jul 24, 2025 | 48.77 | 48.79 | 48.77 | 48.79 | 48.65 | -0.13% | 1,693 |
| Jul 23, 2025 | 48.91 | 48.91 | 48.86 | 48.86 | 48.71 | -0.24% | 13,061 |
| Jul 22, 2025 | 48.95 | 48.99 | 48.95 | 48.97 | 48.83 | 0.15% | 1,696 |
| Jul 21, 2025 | 48.90 | 48.93 | 48.90 | 48.90 | 48.76 | 0.21% | 3,818 |
| Jul 18, 2025 | 48.80 | 48.83 | 48.80 | 48.80 | 48.65 | 0.19% | 4,305 |
| Jul 17, 2025 | 48.73 | 48.74 | 48.70 | 48.71 | 48.56 | -0.04% | 3,084 |
| Jul 16, 2025 | 48.65 | 48.73 | 48.65 | 48.73 | 48.58 | 0.28% | 4,568 |
| Jul 15, 2025 | 48.73 | 48.73 | 48.58 | 48.59 | 48.44 | -0.26% | 18,411 |
| Jul 14, 2025 | 48.76 | 48.76 | 48.70 | 48.72 | 48.57 | -0.01% | 3,963 |
| Jul 11, 2025 | 48.73 | 48.73 | 48.70 | 48.72 | 48.58 | -0.19% | 1,962 |
| Jul 10, 2025 | 48.80 | 48.82 | 48.77 | 48.82 | 48.67 | -0.04% | 4,514 |
| Jul 9, 2025 | 48.75 | 48.84 | 48.75 | 48.84 | 48.69 | 0.31% | 3,053 |
| Jul 8, 2025 | 48.66 | 48.69 | 48.66 | 48.69 | 48.54 | -0.10% | 15,636 |
| Jul 7, 2025 | 48.76 | 48.77 | 48.72 | 48.74 | 48.59 | -0.11% | 9,412 |
| Jul 3, 2025 | 48.79 | 48.82 | 48.77 | 48.79 | 48.64 | -0.25% | 5,266 |
| Jul 2, 2025 | 48.94 | 48.94 | 48.89 | 48.91 | 48.76 | -0.09% | 6,184 |
| Jul 1, 2025 | 49.02 | 49.04 | 48.93 | 48.96 | 48.81 | -0.54% | 5,005 |
| Jun 30, 2025 | 49.19 | 49.22 | 49.15 | 49.22 | 48.92 | 0.20% | 25,386 |
| Jun 27, 2025 | 49.14 | 49.21 | 49.12 | 49.13 | 48.82 | -0.14% | 5,807 |
| Jun 26, 2025 | 49.14 | 49.20 | 49.13 | 49.20 | 48.89 | 0.26% | 5,693 |
| Jun 25, 2025 | 48.97 | 49.08 | 48.95 | 49.07 | 48.76 | 0.06% | 24,853 |
| Jun 24, 2025 | 48.92 | 49.05 | 48.90 | 49.04 | 48.73 | 0.22% | 5,266 |
| Jun 23, 2025 | 48.87 | 49.02 | 48.86 | 48.93 | 48.62 | 0.28% | 5,341 |
| Jun 20, 2025 | 48.70 | 48.83 | 48.70 | 48.79 | 48.48 | 0.08% | 7,836 |