US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
46.51
-0.10 (-0.23%)
Oct 2, 2026, 4:00 PM EDT - Market closed
UFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 46.72 | 46.72 | 46.50 | 46.51 | 46.51 | -0.22% | 7,546 |
| Oct 1, 2026 | 46.43 | 46.66 | 46.41 | 46.61 | 46.61 | 0.35% | 32,185 |
| Sep 30, 2026 | 46.55 | 46.55 | 46.42 | 46.44 | 46.44 | -0.09% | 6,724 |
| Sep 29, 2026 | 46.43 | 46.49 | 46.40 | 46.49 | 46.49 | 0.03% | 9,764 |
| Sep 28, 2026 | 46.46 | 46.52 | 46.41 | 46.47 | 46.47 | -0.37% | 9,884 |
| Sep 25, 2026 | 46.71 | 46.81 | 46.65 | 46.81 | 46.64 | 0.36% | 119,176 |
| Sep 24, 2026 | 46.76 | 46.80 | 46.64 | 46.64 | 46.48 | -0.18% | 4,873 |
| Sep 23, 2026 | 46.85 | 46.85 | 46.63 | 46.73 | 46.56 | -0.72% | 8,488 |
| Sep 22, 2026 | 47.09 | 47.10 | 47.02 | 47.07 | 46.90 | 0.02% | 4,748 |
| Sep 21, 2026 | 47.06 | 47.07 | 47.05 | 47.06 | 46.89 | 0.15% | 40,384 |
| Sep 18, 2026 | 46.99 | 47.03 | 46.98 | 46.99 | 46.82 | -0.31% | 18,750 |
| Sep 17, 2026 | 47.16 | 47.16 | 47.08 | 47.13 | 46.96 | 0.36% | 158,578 |
| Sep 16, 2026 | 47.11 | 47.18 | 46.96 | 46.96 | 46.80 | -0.13% | 19,912 |
| Sep 15, 2026 | 47.04 | 47.05 | 47.01 | 47.03 | 46.86 | -0.08% | 6,395 |
| Sep 14, 2026 | 47.05 | 47.18 | 47.02 | 47.07 | 46.90 | -0.07% | 9,283 |
| Sep 11, 2026 | 47.21 | 47.25 | 47.08 | 47.10 | 46.93 | -0.16% | 10,806 |
| Sep 10, 2026 | 47.26 | 47.26 | 47.17 | 47.17 | 47.01 | -0.55% | 4,999 |
| Sep 9, 2026 | 47.52 | 47.52 | 47.44 | 47.44 | 47.27 | -0.21% | 5,614 |
| Sep 8, 2026 | 47.59 | 47.59 | 47.53 | 47.54 | 47.37 | -0.08% | 18,425 |
| Sep 4, 2026 | 47.58 | 47.61 | 47.57 | 47.58 | 47.41 | -0.09% | 3,772 |
| Sep 3, 2026 | 47.66 | 47.67 | 47.61 | 47.62 | 47.45 | 0.13% | 13,947 |
| Sep 2, 2026 | 47.54 | 47.57 | 47.52 | 47.56 | 47.39 | 0.09% | 8,275 |
| Sep 1, 2026 | 47.60 | 47.61 | 47.52 | 47.52 | 47.35 | -0.23% | 10,704 |
| Aug 31, 2026 | 47.65 | 47.65 | 47.62 | 47.63 | 47.46 | -0.06% | 3,207 |
| Aug 28, 2026 | 47.85 | 47.88 | 47.66 | 47.66 | 47.49 | -0.36% | 10,108 |
| Aug 27, 2026 | 47.89 | 47.89 | 47.81 | 47.83 | 47.66 | -0.05% | 1,440 |
| Aug 26, 2026 | 48.02 | 48.04 | 48.02 | 48.02 | 47.68 | -0.18% | 1,229 |
| Aug 25, 2026 | 48.06 | 48.11 | 48.04 | 48.11 | 47.77 | 0.31% | 1,099 |
| Aug 24, 2026 | 47.94 | 47.98 | 47.94 | 47.96 | 47.62 | 0.08% | 2,405 |
| Aug 21, 2026 | 47.97 | 47.97 | 47.92 | 47.92 | 47.58 | -0.13% | 1,503 |
| Aug 20, 2026 | 47.96 | 47.99 | 47.96 | 47.98 | 47.64 | -0.20% | 2,716 |
| Aug 19, 2026 | 48.12 | 48.12 | 48.02 | 48.08 | 47.74 | 0.13% | 9,016 |
| Aug 18, 2026 | 48.01 | 48.02 | 48.01 | 48.02 | 47.68 | 0.06% | 5,176 |
| Aug 17, 2026 | 47.99 | 48.02 | 47.99 | 47.99 | 47.65 | -0.06% | 8,409 |
| Aug 14, 2026 | 48.07 | 48.07 | 48.02 | 48.02 | 47.68 | -0.13% | 1,402 |
| Aug 13, 2026 | 48.08 | 48.10 | 48.08 | 48.08 | 47.74 | 0.25% | 3,974 |
| Aug 12, 2026 | 48.02 | 48.02 | 47.96 | 47.96 | 47.62 | 0.10% | 10,520 |
| Aug 11, 2026 | 47.92 | 47.92 | 47.91 | 47.91 | 47.57 | 0.06% | 2,816 |
| Aug 10, 2026 | 47.94 | 47.94 | 47.88 | 47.88 | 47.54 | -0.26% | 4,035 |
| Aug 7, 2026 | 48.00 | 48.01 | 47.97 | 48.00 | 47.66 | 0.24% | 27,354 |
| Aug 6, 2026 | 47.95 | 47.95 | 47.89 | 47.89 | 47.55 | -0.23% | 1,087 |
| Aug 5, 2026 | 47.96 | 48.01 | 47.96 | 48.00 | 47.66 | -0.02% | 29,436 |
| Aug 4, 2026 | 47.99 | 48.01 | 47.99 | 48.01 | 47.67 | 0.33% | 7,752 |
| Aug 3, 2026 | 47.84 | 47.86 | 47.84 | 47.85 | 47.51 | 0.13% | 39,725 |
| Jul 31, 2026 | 47.73 | 47.78 | 47.72 | 47.78 | 47.45 | -0.20% | 1,043 |
| Jul 30, 2026 | 47.91 | 47.91 | 47.87 | 47.88 | 47.54 | 0.07% | 22,950 |
| Jul 29, 2026 | 47.86 | 47.86 | 47.80 | 47.85 | 47.51 | -0.14% | 1,790 |
| Jul 28, 2026 | 47.88 | 47.93 | 47.88 | 47.92 | 47.58 | 0.23% | 1,805 |
| Jul 27, 2026 | 47.96 | 47.98 | 47.95 | 47.97 | 47.47 | 0.11% | 1,830 |
| Jul 24, 2026 | 47.89 | 47.95 | 47.89 | 47.92 | 47.42 | 0.16% | 2,540 |