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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 48.80 | 48.87 | 48.80 | 48.87 | 48.87 | 0.15% | 2,540 |
Jul 24, 2025 | 48.77 | 48.79 | 48.77 | 48.79 | 48.79 | -0.13% | 1,693 |
Jul 23, 2025 | 48.91 | 48.91 | 48.86 | 48.86 | 48.86 | -0.24% | 13,061 |
Jul 22, 2025 | 48.95 | 48.99 | 48.95 | 48.97 | 48.97 | 0.15% | 1,696 |
Jul 21, 2025 | 48.90 | 48.93 | 48.90 | 48.90 | 48.90 | 0.21% | 3,818 |
Jul 18, 2025 | 48.80 | 48.83 | 48.80 | 48.80 | 48.80 | 0.19% | 4,305 |
Jul 17, 2025 | 48.73 | 48.74 | 48.70 | 48.71 | 48.71 | -0.04% | 3,084 |
Jul 16, 2025 | 48.65 | 48.73 | 48.65 | 48.73 | 48.73 | 0.28% | 4,568 |
Jul 15, 2025 | 48.73 | 48.73 | 48.58 | 48.59 | 48.59 | -0.26% | 18,411 |
Jul 14, 2025 | 48.76 | 48.76 | 48.70 | 48.72 | 48.72 | -0.01% | 3,963 |
Jul 11, 2025 | 48.73 | 48.73 | 48.70 | 48.72 | 48.72 | -0.19% | 1,962 |
Jul 10, 2025 | 48.80 | 48.82 | 48.77 | 48.82 | 48.82 | -0.04% | 4,514 |
Jul 9, 2025 | 48.75 | 48.84 | 48.75 | 48.84 | 48.84 | 0.31% | 3,053 |
Jul 8, 2025 | 48.66 | 48.69 | 48.66 | 48.69 | 48.69 | -0.10% | 15,636 |
Jul 7, 2025 | 48.76 | 48.77 | 48.72 | 48.74 | 48.74 | -0.11% | 9,412 |
Jul 3, 2025 | 48.79 | 48.82 | 48.77 | 48.79 | 48.79 | -0.25% | 5,266 |
Jul 2, 2025 | 48.94 | 48.94 | 48.89 | 48.91 | 48.91 | -0.09% | 6,184 |
Jul 1, 2025 | 49.02 | 49.04 | 48.93 | 48.96 | 48.96 | -0.54% | 5,005 |
Jun 30, 2025 | 49.19 | 49.22 | 49.15 | 49.22 | 49.07 | 0.20% | 25,386 |
Jun 27, 2025 | 49.14 | 49.21 | 49.12 | 49.13 | 48.97 | -0.14% | 5,807 |
Jun 26, 2025 | 49.14 | 49.20 | 49.13 | 49.20 | 49.04 | 0.26% | 5,693 |
Jun 25, 2025 | 48.97 | 49.08 | 48.95 | 49.07 | 48.91 | 0.06% | 24,853 |
Jun 24, 2025 | 48.92 | 49.05 | 48.90 | 49.04 | 48.88 | 0.22% | 5,266 |
Jun 23, 2025 | 48.87 | 49.02 | 48.86 | 48.93 | 48.77 | 0.28% | 5,341 |
Jun 20, 2025 | 48.70 | 48.83 | 48.70 | 48.79 | 48.63 | 0.08% | 7,836 |
Jun 18, 2025 | 48.78 | 48.82 | 48.73 | 48.75 | 48.59 | 0.06% | 2,620 |
Jun 17, 2025 | 48.67 | 48.72 | 48.62 | 48.72 | 48.56 | 0.26% | 2,973 |
Jun 16, 2025 | 48.61 | 48.67 | 48.59 | 48.59 | 48.43 | -0.14% | 4,236 |
Jun 13, 2025 | 48.69 | 48.70 | 48.58 | 48.66 | 48.50 | -0.17% | 2,832 |
Jun 12, 2025 | 48.76 | 48.76 | 48.70 | 48.75 | 48.59 | 0.26% | 5,759 |
Jun 11, 2025 | 48.59 | 48.63 | 48.59 | 48.62 | 48.46 | 0.30% | 3,249 |
Jun 10, 2025 | 48.51 | 48.53 | 48.46 | 48.48 | 48.32 | 0.08% | 16,536 |
Jun 9, 2025 | 48.42 | 48.48 | 48.40 | 48.44 | 48.28 | 0.12% | 3,203 |
Jun 6, 2025 | 48.43 | 48.47 | 48.37 | 48.38 | 48.22 | -0.56% | 4,920 |
Jun 5, 2025 | 48.75 | 48.78 | 48.65 | 48.65 | 48.49 | -0.25% | 1,703 |
Jun 4, 2025 | 48.66 | 48.79 | 48.66 | 48.77 | 48.61 | 0.46% | 6,362 |
Jun 3, 2025 | 48.65 | 48.66 | 48.53 | 48.55 | 48.39 | -0.10% | 8,275 |
Jun 2, 2025 | 48.61 | 48.64 | 48.56 | 48.60 | 48.44 | -0.50% | 2,336 |
May 30, 2025 | 48.76 | 48.85 | 48.76 | 48.84 | 48.53 | 0.21% | 948 |
May 29, 2025 | 48.69 | 48.76 | 48.69 | 48.74 | 48.43 | 0.29% | 2,520 |
May 28, 2025 | 48.63 | 48.64 | 48.59 | 48.60 | 48.29 | -0.16% | 6,187 |
May 27, 2025 | 48.62 | 48.70 | 48.62 | 48.68 | 48.37 | 0.20% | 11,136 |
May 23, 2025 | 48.60 | 48.64 | 48.56 | 48.58 | 48.27 | 0.13% | 1,712 |
May 22, 2025 | 48.41 | 48.52 | 48.41 | 48.52 | 48.21 | 0.24% | 7,522 |
May 21, 2025 | 48.44 | 48.46 | 48.39 | 48.40 | 48.09 | -0.32% | 2,872 |
May 20, 2025 | 48.53 | 48.58 | 48.53 | 48.56 | 48.25 | -0.01% | 9,849 |
May 19, 2025 | 48.44 | 48.58 | 48.44 | 48.56 | 48.25 | 0.03% | 70,593 |
May 16, 2025 | 48.67 | 48.67 | 48.55 | 48.55 | 48.24 | - | 49,297 |
May 15, 2025 | 48.49 | 48.55 | 48.44 | 48.55 | 48.24 | 0.47% | 4,666 |
May 14, 2025 | 48.43 | 48.43 | 48.32 | 48.32 | 48.01 | -0.24% | 4,128 |