US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
46.97
-0.08 (-0.17%)
At close: Nov 11, 2026, 4:00 PM EST
46.97
0.00 (0.00%)
After-hours: Nov 11, 2026, 4:15 PM EST
UFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 46.99 | 46.99 | 46.93 | 46.97 | 46.97 | -0.17% | 15,361 |
| Nov 10, 2026 | 47.05 | 47.05 | 46.98 | 47.05 | 47.05 | -0.61% | 12,388 |
| Nov 9, 2026 | 47.41 | 47.41 | 47.29 | 47.33 | 47.33 | -0.04% | 16,249 |
| Nov 6, 2026 | 47.37 | 47.44 | 47.31 | 47.35 | 47.35 | -0.21% | 12,158 |
| Nov 5, 2026 | 47.23 | 47.48 | 47.23 | 47.45 | 47.45 | 0.39% | 38,227 |
| Nov 4, 2026 | 47.21 | 47.28 | 47.12 | 47.26 | 47.26 | 0.27% | 6,965 |
| Nov 3, 2026 | 47.20 | 47.20 | 47.13 | 47.14 | 47.14 | -0.19% | 7,338 |
| Nov 2, 2026 | 47.22 | 47.27 | 47.19 | 47.22 | 47.22 | 0.07% | 5,069 |
| Oct 30, 2026 | 47.14 | 47.21 | 47.11 | 47.19 | 47.19 | 0.36% | 4,794 |
| Oct 29, 2026 | 47.04 | 47.05 | 46.96 | 47.02 | 47.02 | 0.34% | 18,658 |
| Oct 28, 2026 | 46.91 | 46.91 | 46.80 | 46.86 | 46.86 | -0.14% | 3,703 |
| Oct 27, 2026 | 46.91 | 46.94 | 46.89 | 46.93 | 46.93 | -0.05% | 11,195 |
| Oct 26, 2026 | 47.16 | 47.18 | 47.13 | 47.14 | 46.95 | -0.01% | 11,806 |
| Oct 23, 2026 | 47.20 | 47.21 | 47.12 | 47.15 | 46.95 | -0.08% | 10,990 |
| Oct 22, 2026 | 47.07 | 47.25 | 47.03 | 47.19 | 46.99 | 0.73% | 56,933 |
| Oct 21, 2026 | 46.93 | 46.94 | 46.84 | 46.84 | 46.65 | -0.05% | 5,359 |
| Oct 20, 2026 | 46.92 | 46.97 | 46.85 | 46.87 | 46.67 | 0.03% | 44,499 |
| Oct 19, 2026 | 46.90 | 46.91 | 46.82 | 46.85 | 46.66 | -0.24% | 33,856 |
| Oct 16, 2026 | 46.86 | 46.98 | 46.86 | 46.96 | 46.77 | 0.13% | 17,055 |
| Oct 15, 2026 | 46.98 | 47.00 | 46.89 | 46.90 | 46.71 | 0.41% | 18,611 |
| Oct 14, 2026 | 46.50 | 46.73 | 46.50 | 46.71 | 46.51 | 0.06% | 6,089 |
| Oct 13, 2026 | 46.65 | 46.68 | 46.65 | 46.68 | 46.49 | 0.09% | 4,177 |
| Oct 12, 2026 | 46.62 | 46.65 | 46.62 | 46.64 | 46.45 | -0.02% | 4,229 |
| Oct 9, 2026 | 46.64 | 46.65 | 46.60 | 46.65 | 46.45 | -0.08% | 6,543 |
| Oct 8, 2026 | 46.57 | 46.70 | 46.52 | 46.68 | 46.49 | 0.19% | 7,141 |
| Oct 7, 2026 | 46.56 | 46.62 | 46.56 | 46.60 | 46.40 | 0.04% | 3,973 |
| Oct 6, 2026 | 46.57 | 46.62 | 46.57 | 46.58 | 46.39 | 0.14% | 8,459 |
| Oct 5, 2026 | 46.50 | 46.54 | 46.45 | 46.51 | 46.32 | 0.01% | 20,045 |
| Oct 2, 2026 | 46.72 | 46.72 | 46.50 | 46.51 | 46.32 | -0.22% | 7,547 |
| Oct 1, 2026 | 46.43 | 46.66 | 46.41 | 46.61 | 46.42 | 0.35% | 32,185 |
| Sep 30, 2026 | 46.55 | 46.55 | 46.42 | 46.44 | 46.25 | -0.09% | 6,724 |
| Sep 29, 2026 | 46.43 | 46.49 | 46.40 | 46.49 | 46.30 | 0.03% | 9,764 |
| Sep 28, 2026 | 46.46 | 46.52 | 46.41 | 46.47 | 46.28 | -0.37% | 9,884 |
| Sep 25, 2026 | 46.71 | 46.81 | 46.65 | 46.81 | 46.45 | 0.36% | 119,176 |
| Sep 24, 2026 | 46.76 | 46.80 | 46.64 | 46.64 | 46.29 | -0.18% | 4,873 |
| Sep 23, 2026 | 46.85 | 46.85 | 46.63 | 46.73 | 46.37 | -0.72% | 8,488 |
| Sep 22, 2026 | 47.09 | 47.10 | 47.02 | 47.07 | 46.71 | 0.02% | 4,748 |
| Sep 21, 2026 | 47.06 | 47.07 | 47.05 | 47.06 | 46.70 | 0.15% | 40,384 |
| Sep 18, 2026 | 46.99 | 47.03 | 46.98 | 46.99 | 46.63 | -0.31% | 18,750 |
| Sep 17, 2026 | 47.16 | 47.16 | 47.08 | 47.13 | 46.77 | 0.36% | 158,578 |
| Sep 16, 2026 | 47.11 | 47.18 | 46.96 | 46.96 | 46.61 | -0.13% | 19,912 |
| Sep 15, 2026 | 47.04 | 47.05 | 47.01 | 47.03 | 46.67 | -0.08% | 6,395 |
| Sep 14, 2026 | 47.05 | 47.18 | 47.02 | 47.07 | 46.71 | -0.07% | 9,283 |
| Sep 11, 2026 | 47.21 | 47.25 | 47.08 | 47.10 | 46.74 | -0.16% | 10,806 |
| Sep 10, 2026 | 47.26 | 47.26 | 47.17 | 47.17 | 46.82 | -0.55% | 4,999 |
| Sep 9, 2026 | 47.52 | 47.52 | 47.44 | 47.44 | 47.08 | -0.21% | 5,614 |
| Sep 8, 2026 | 47.59 | 47.59 | 47.53 | 47.54 | 47.17 | -0.08% | 18,425 |
| Sep 4, 2026 | 47.58 | 47.61 | 47.57 | 47.58 | 47.21 | -0.09% | 3,772 |
| Sep 3, 2026 | 47.66 | 47.67 | 47.61 | 47.62 | 47.26 | 0.13% | 13,947 |
| Sep 2, 2026 | 47.54 | 47.57 | 47.52 | 47.56 | 47.20 | 0.09% | 8,275 |