US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
48.09
+0.12 (0.25%)
At close: Jul 14, 2026, 4:00 PM EDT
48.09
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:15 PM EDT
UFIV Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 48.11 | 48.11 | 48.11 | 48.12 | - | 0.32% | 4,397 |
| Jul 13, 2026 | 48.04 | 48.04 | 47.97 | 47.97 | 47.97 | -0.27% | 6,591 |
| Jul 10, 2026 | 48.11 | 48.13 | 48.09 | 48.10 | 48.10 | -0.08% | 8,321 |
| Jul 9, 2026 | 48.12 | 48.17 | 48.12 | 48.13 | 48.13 | 0.17% | 4,719 |
| Jul 8, 2026 | 48.06 | 48.08 | 48.00 | 48.05 | 48.05 | -0.16% | 9,444 |
| Jul 7, 2026 | 48.21 | 48.21 | 48.13 | 48.13 | 48.13 | -0.32% | 1,345 |
| Jul 6, 2026 | 48.24 | 48.28 | 48.24 | 48.28 | 48.28 | 0.08% | 735 |
| Jul 2, 2026 | 48.27 | 48.27 | 48.21 | 48.25 | 48.25 | 0.12% | 3,937 |
| Jul 1, 2026 | 48.20 | 48.25 | 48.19 | 48.19 | 48.19 | -0.14% | 5,704 |
| Jun 30, 2026 | 48.33 | 48.33 | 48.25 | 48.25 | 48.25 | -0.28% | 3,412 |
| Jun 29, 2026 | 48.39 | 48.40 | 48.36 | 48.39 | 48.39 | -0.01% | 43,758 |
| Jun 26, 2026 | 48.57 | 48.57 | 48.55 | 48.55 | 48.39 | 0.19% | 1,301 |
| Jun 25, 2026 | 48.48 | 48.52 | 48.46 | 48.46 | 48.30 | 0.08% | 5,976 |
| Jun 24, 2026 | 48.38 | 48.43 | 48.37 | 48.42 | 48.26 | 0.37% | 12,951 |
| Jun 23, 2026 | 48.28 | 48.28 | 48.24 | 48.24 | 48.08 | 0.10% | 764 |
| Jun 22, 2026 | 48.22 | 48.23 | 48.19 | 48.19 | 48.03 | -0.23% | 982 |
| Jun 18, 2026 | 48.36 | 48.37 | 48.30 | 48.30 | 48.14 | 0.25% | 2,072 |
| Jun 17, 2026 | 48.43 | 48.44 | 48.18 | 48.18 | 48.02 | -0.50% | 2,165 |
| Jun 16, 2026 | 48.36 | 48.47 | 48.36 | 48.42 | 48.26 | 0.09% | 41,945 |
| Jun 15, 2026 | 48.41 | 48.42 | 48.37 | 48.38 | 48.22 | 0.12% | 2,786 |
| Jun 12, 2026 | 48.27 | 48.34 | 48.27 | 48.32 | 48.16 | -0.11% | 3,250 |
| Jun 11, 2026 | 48.21 | 48.37 | 48.19 | 48.37 | 48.21 | 0.44% | 9,148 |
| Jun 10, 2026 | 48.22 | 48.22 | 48.15 | 48.16 | 48.00 | -0.05% | 1,732 |
| Jun 9, 2026 | 48.15 | 48.18 | 48.14 | 48.18 | 48.03 | 0.18% | 717 |
| Jun 8, 2026 | 48.18 | 48.18 | 48.10 | 48.10 | 47.94 | -0.03% | 4,250 |
| Jun 5, 2026 | 48.15 | 48.15 | 48.11 | 48.11 | 47.95 | -0.40% | 1,233 |
| Jun 4, 2026 | 48.33 | 48.33 | 48.30 | 48.30 | 48.15 | 0.12% | 3,637 |
| Jun 3, 2026 | 48.24 | 48.25 | 48.22 | 48.25 | 48.09 | -0.15% | 1,359 |
| Jun 2, 2026 | 48.34 | 48.34 | 48.32 | 48.32 | 48.16 | -0.02% | 1,931 |
| Jun 1, 2026 | 48.20 | 48.33 | 48.20 | 48.33 | 48.17 | -0.11% | 1,062 |
| May 29, 2026 | 48.38 | 48.42 | 48.38 | 48.38 | 48.22 | 0.11% | 1,194 |
| May 28, 2026 | 48.29 | 48.35 | 48.29 | 48.33 | 48.17 | 0.12% | 2,238 |
| May 27, 2026 | 48.44 | 48.45 | 48.42 | 48.42 | 48.11 | - | 1,394 |
| May 26, 2026 | 48.44 | 48.44 | 48.37 | 48.42 | 48.11 | 0.27% | 3,147 |
| May 22, 2026 | 48.31 | 48.31 | 48.21 | 48.29 | 47.98 | - | 2,555 |
| May 21, 2026 | 48.17 | 48.29 | 48.16 | 48.29 | 47.98 | -0.02% | 5,535 |
| May 20, 2026 | 48.17 | 48.30 | 48.17 | 48.30 | 47.99 | 0.44% | 9,469 |
| May 19, 2026 | 48.11 | 48.12 | 48.02 | 48.09 | 47.78 | -0.28% | 17,060 |
| May 18, 2026 | 48.24 | 48.29 | 48.16 | 48.22 | 47.91 | 0.04% | 9,518 |
| May 15, 2026 | 48.26 | 48.26 | 48.19 | 48.20 | 47.89 | -0.49% | 2,795 |
| May 14, 2026 | 48.54 | 48.55 | 48.44 | 48.44 | 48.13 | -0.10% | 1,092 |
| May 13, 2026 | 48.48 | 48.49 | 48.42 | 48.49 | 48.18 | 0.01% | 2,434 |
| May 12, 2026 | 48.49 | 48.50 | 48.48 | 48.48 | 48.17 | -0.21% | 5,470 |
| May 11, 2026 | 48.65 | 48.66 | 48.58 | 48.58 | 48.28 | -0.23% | 25,172 |
| May 8, 2026 | 48.72 | 48.72 | 48.70 | 48.70 | 48.39 | 0.17% | 554 |
| May 7, 2026 | 48.76 | 48.76 | 48.61 | 48.62 | 48.31 | -0.20% | 1,042 |
| May 6, 2026 | 48.70 | 48.72 | 48.70 | 48.71 | 48.40 | 0.36% | 3,908 |
| May 5, 2026 | 48.54 | 48.57 | 48.54 | 48.54 | 48.23 | 0.04% | 1,229 |
| May 4, 2026 | 48.57 | 48.57 | 48.45 | 48.51 | 48.21 | -0.25% | 1,801 |
| May 1, 2026 | 48.62 | 48.73 | 48.62 | 48.64 | 48.33 | 0.07% | 1,938 |