US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
47.88
-0.12 (-0.26%)
At close: Aug 10, 2026, 4:00 PM EDT
47.89
+0.01 (0.02%)
After-hours: Aug 10, 2026, 4:15 PM EDT
UFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 47.94 | 47.94 | 47.88 | 47.89 | 47.89 | -0.24% | 4,035 |
| Aug 7, 2026 | 48.00 | 48.01 | 47.97 | 48.00 | 48.00 | 0.24% | 27,354 |
| Aug 6, 2026 | 47.95 | 47.95 | 47.89 | 47.89 | 47.89 | -0.23% | 1,087 |
| Aug 5, 2026 | 47.96 | 48.01 | 47.96 | 48.00 | 48.00 | -0.02% | 29,436 |
| Aug 4, 2026 | 47.99 | 48.01 | 47.99 | 48.01 | 48.01 | 0.33% | 7,752 |
| Aug 3, 2026 | 47.84 | 47.86 | 47.84 | 47.85 | 47.85 | 0.13% | 39,725 |
| Jul 31, 2026 | 47.73 | 47.78 | 47.72 | 47.78 | 47.78 | -0.20% | 1,043 |
| Jul 30, 2026 | 47.91 | 47.91 | 47.87 | 47.88 | 47.88 | 0.07% | 22,950 |
| Jul 29, 2026 | 47.86 | 47.86 | 47.80 | 47.85 | 47.85 | -0.14% | 1,790 |
| Jul 28, 2026 | 47.88 | 47.93 | 47.88 | 47.92 | 47.91 | 0.23% | 1,805 |
| Jul 27, 2026 | 47.96 | 47.98 | 47.95 | 47.97 | 47.81 | 0.11% | 1,830 |
| Jul 24, 2026 | 47.89 | 47.95 | 47.89 | 47.92 | 47.76 | 0.16% | 2,540 |
| Jul 23, 2026 | 47.84 | 47.85 | 47.82 | 47.84 | 47.68 | -0.19% | 1,361 |
| Jul 22, 2026 | 47.98 | 48.00 | 47.93 | 47.93 | 47.77 | -0.16% | 37,005 |
| Jul 21, 2026 | 48.04 | 48.04 | 48.01 | 48.01 | 47.85 | -0.19% | 2,438 |
| Jul 20, 2026 | 48.13 | 48.14 | 48.09 | 48.10 | 47.94 | -0.20% | 11,970 |
| Jul 17, 2026 | 48.28 | 48.29 | 48.19 | 48.19 | 48.03 | 0.06% | 1,116 |
| Jul 16, 2026 | 48.12 | 48.17 | 48.12 | 48.17 | 48.01 | -0.04% | 710 |
| Jul 15, 2026 | 48.18 | 48.23 | 48.18 | 48.19 | 48.03 | 0.21% | 2,642 |
| Jul 14, 2026 | 48.11 | 48.14 | 48.07 | 48.09 | 47.93 | 0.25% | 7,146 |
| Jul 13, 2026 | 48.04 | 48.04 | 47.97 | 47.97 | 47.81 | -0.27% | 6,591 |
| Jul 10, 2026 | 48.11 | 48.13 | 48.09 | 48.10 | 47.94 | -0.08% | 8,321 |
| Jul 9, 2026 | 48.12 | 48.17 | 48.12 | 48.13 | 47.97 | 0.17% | 4,719 |
| Jul 8, 2026 | 48.06 | 48.08 | 48.00 | 48.05 | 47.89 | -0.16% | 9,444 |
| Jul 7, 2026 | 48.21 | 48.21 | 48.13 | 48.13 | 47.97 | -0.32% | 1,345 |
| Jul 6, 2026 | 48.24 | 48.28 | 48.24 | 48.28 | 48.12 | 0.08% | 735 |
| Jul 2, 2026 | 48.27 | 48.27 | 48.21 | 48.25 | 48.09 | 0.12% | 3,937 |
| Jul 1, 2026 | 48.20 | 48.25 | 48.19 | 48.19 | 48.03 | -0.14% | 5,704 |
| Jun 30, 2026 | 48.33 | 48.33 | 48.25 | 48.25 | 48.09 | -0.28% | 3,412 |
| Jun 29, 2026 | 48.39 | 48.40 | 48.36 | 48.39 | 48.23 | -0.01% | 43,758 |
| Jun 26, 2026 | 48.57 | 48.57 | 48.55 | 48.55 | 48.23 | 0.19% | 1,301 |
| Jun 25, 2026 | 48.48 | 48.52 | 48.46 | 48.46 | 48.14 | 0.08% | 5,976 |
| Jun 24, 2026 | 48.38 | 48.43 | 48.37 | 48.42 | 48.10 | 0.37% | 12,951 |
| Jun 23, 2026 | 48.28 | 48.28 | 48.24 | 48.24 | 47.92 | 0.10% | 764 |
| Jun 22, 2026 | 48.22 | 48.23 | 48.19 | 48.19 | 47.87 | -0.23% | 982 |
| Jun 18, 2026 | 48.36 | 48.37 | 48.30 | 48.30 | 47.98 | 0.25% | 2,072 |
| Jun 17, 2026 | 48.43 | 48.44 | 48.18 | 48.18 | 47.86 | -0.50% | 2,165 |
| Jun 16, 2026 | 48.36 | 48.47 | 48.36 | 48.42 | 48.10 | 0.09% | 41,945 |
| Jun 15, 2026 | 48.41 | 48.42 | 48.37 | 48.38 | 48.06 | 0.12% | 2,786 |
| Jun 12, 2026 | 48.27 | 48.34 | 48.27 | 48.32 | 48.00 | -0.11% | 3,250 |
| Jun 11, 2026 | 48.21 | 48.37 | 48.19 | 48.37 | 48.05 | 0.44% | 9,148 |
| Jun 10, 2026 | 48.22 | 48.22 | 48.15 | 48.16 | 47.84 | -0.05% | 1,732 |
| Jun 9, 2026 | 48.15 | 48.18 | 48.14 | 48.18 | 47.87 | 0.18% | 717 |
| Jun 8, 2026 | 48.18 | 48.18 | 48.10 | 48.10 | 47.78 | -0.03% | 4,250 |
| Jun 5, 2026 | 48.15 | 48.15 | 48.11 | 48.11 | 47.80 | -0.40% | 1,233 |
| Jun 4, 2026 | 48.33 | 48.33 | 48.30 | 48.30 | 47.99 | 0.12% | 3,637 |
| Jun 3, 2026 | 48.24 | 48.25 | 48.22 | 48.25 | 47.93 | -0.15% | 1,359 |
| Jun 2, 2026 | 48.34 | 48.34 | 48.32 | 48.32 | 48.00 | -0.02% | 1,931 |
| Jun 1, 2026 | 48.20 | 48.33 | 48.20 | 48.33 | 48.01 | -0.11% | 1,062 |
| May 29, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 48.06 | 0.11% | 1,194 |