US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
48.86
+0.07 (0.15%)
Jul 25, 2025, 4:00 PM - Market closed

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202548.8048.8748.8048.8748.870.15%2,540
Jul 24, 202548.7748.7948.7748.7948.79-0.13%1,693
Jul 23, 202548.9148.9148.8648.8648.86-0.24%13,061
Jul 22, 202548.9548.9948.9548.9748.970.15%1,696
Jul 21, 202548.9048.9348.9048.9048.900.21%3,818
Jul 18, 202548.8048.8348.8048.8048.800.19%4,305
Jul 17, 202548.7348.7448.7048.7148.71-0.04%3,084
Jul 16, 202548.6548.7348.6548.7348.730.28%4,568
Jul 15, 202548.7348.7348.5848.5948.59-0.26%18,411
Jul 14, 202548.7648.7648.7048.7248.72-0.01%3,963
Jul 11, 202548.7348.7348.7048.7248.72-0.19%1,962
Jul 10, 202548.8048.8248.7748.8248.82-0.04%4,514
Jul 9, 202548.7548.8448.7548.8448.840.31%3,053
Jul 8, 202548.6648.6948.6648.6948.69-0.10%15,636
Jul 7, 202548.7648.7748.7248.7448.74-0.11%9,412
Jul 3, 202548.7948.8248.7748.7948.79-0.25%5,266
Jul 2, 202548.9448.9448.8948.9148.91-0.09%6,184
Jul 1, 202549.0249.0448.9348.9648.96-0.54%5,005
Jun 30, 202549.1949.2249.1549.2249.070.20%25,386
Jun 27, 202549.1449.2149.1249.1348.97-0.14%5,807
Jun 26, 202549.1449.2049.1349.2049.040.26%5,693
Jun 25, 202548.9749.0848.9549.0748.910.06%24,853
Jun 24, 202548.9249.0548.9049.0448.880.22%5,266
Jun 23, 202548.8749.0248.8648.9348.770.28%5,341
Jun 20, 202548.7048.8348.7048.7948.630.08%7,836
Jun 18, 202548.7848.8248.7348.7548.590.06%2,620
Jun 17, 202548.6748.7248.6248.7248.560.26%2,973
Jun 16, 202548.6148.6748.5948.5948.43-0.14%4,236
Jun 13, 202548.6948.7048.5848.6648.50-0.17%2,832
Jun 12, 202548.7648.7648.7048.7548.590.26%5,759
Jun 11, 202548.5948.6348.5948.6248.460.30%3,249
Jun 10, 202548.5148.5348.4648.4848.320.08%16,536
Jun 9, 202548.4248.4848.4048.4448.280.12%3,203
Jun 6, 202548.4348.4748.3748.3848.22-0.56%4,920
Jun 5, 202548.7548.7848.6548.6548.49-0.25%1,703
Jun 4, 202548.6648.7948.6648.7748.610.46%6,362
Jun 3, 202548.6548.6648.5348.5548.39-0.10%8,275
Jun 2, 202548.6148.6448.5648.6048.44-0.50%2,336
May 30, 202548.7648.8548.7648.8448.530.21%948
May 29, 202548.6948.7648.6948.7448.430.29%2,520
May 28, 202548.6348.6448.5948.6048.29-0.16%6,187
May 27, 202548.6248.7048.6248.6848.370.20%11,136
May 23, 202548.6048.6448.5648.5848.270.13%1,712
May 22, 202548.4148.5248.4148.5248.210.24%7,522
May 21, 202548.4448.4648.3948.4048.09-0.32%2,872
May 20, 202548.5348.5848.5348.5648.25-0.01%9,849
May 19, 202548.4448.5848.4448.5648.250.03%70,593
May 16, 202548.6748.6748.5548.5548.24-49,297
May 15, 202548.4948.5548.4448.5548.240.47%4,666
May 14, 202548.4348.4348.3248.3248.01-0.24%4,128