Skip to main content
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.28
0.00 (0.00%)
Mar 6, 2026, 4:00 PM EST - Market closed

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202649.2049.3549.2049.2849.28-4,930
Mar 5, 202649.2649.3049.2549.2849.28-0.20%2,512
Mar 4, 202649.4049.4549.3849.3849.38-0.15%2,023
Mar 3, 202649.3449.5049.3449.4649.46-0.09%2,376
Mar 2, 202649.5349.5349.4549.5149.51-0.42%22,860
Feb 27, 202649.6949.7549.6749.7249.720.26%14,946
Feb 26, 202649.5549.5949.5549.5949.59-0.08%15,599
Feb 25, 202649.6049.6449.6049.6349.48-0.08%2,957
Feb 24, 202649.6849.6849.6549.6749.52-0.06%7,084
Feb 23, 202649.6049.7149.6049.7049.550.29%12,355
Feb 20, 202649.5549.5649.5349.5649.410.02%2,545
Feb 19, 202649.5249.5549.5149.5549.400.06%2,414
Feb 18, 202649.5249.5349.5149.5249.37-0.15%2,000
Feb 17, 202649.6249.6249.5849.5949.44-0.06%4,958
Feb 13, 202649.5949.6349.5949.6249.470.30%10,617
Feb 12, 202649.3349.4749.3349.4749.330.38%12,842
Feb 11, 202649.2649.3449.2549.2949.14-0.20%4,518
Feb 10, 202649.3749.4149.3749.3949.240.20%8,355
Feb 9, 202649.2649.2949.2549.2949.140.08%8,887
Feb 6, 202649.2249.2549.2249.2549.10-0.06%3,332
Feb 5, 202649.1849.2849.1849.2849.130.45%3,370
Feb 4, 202649.0449.0649.0449.0648.91-2,334
Feb 3, 202649.0249.0549.0149.0548.910.04%1,174
Feb 2, 202649.0649.0649.0349.0448.89-0.19%2,477
Jan 30, 202649.0949.1349.0949.1348.980.11%13,961
Jan 29, 202649.0849.1049.0649.0848.93-0.16%6,629
Jan 28, 202649.1849.1849.1349.1648.87-0.04%3,646
Jan 27, 202649.1949.2249.1849.1848.890.01%4,132
Jan 26, 202649.1949.2149.1849.1848.890.04%52,918
Jan 23, 202649.1349.1649.1249.1648.870.10%2,381
Jan 22, 202649.1049.1049.0949.1048.82-0.06%1,242
Jan 21, 202649.0949.1449.0949.1448.850.12%1,518
Jan 20, 202649.0949.1249.0849.0848.79-0.14%7,680
Jan 16, 202649.2349.2349.1349.1548.86-0.20%30,434
Jan 15, 202649.2649.2849.2449.2548.96-0.18%14,808
Jan 14, 202649.3149.3849.3149.3449.050.10%2,564
Jan 13, 202649.3049.3049.2749.2949.000.09%8,411
Jan 12, 202649.2249.2549.2249.2448.95-0.05%2,775
Jan 9, 202649.2449.3149.2349.2748.98-20,811
Jan 8, 202649.2749.3049.2749.2748.98-0.20%3,195
Jan 7, 202649.3849.3849.3449.3749.080.08%7,207
Jan 6, 202649.3149.3349.2849.3349.04-0.02%6,138
Jan 5, 202649.3049.3549.3049.3449.050.18%44,502
Jan 2, 202649.2949.2949.2549.2548.96-0.04%1,072
Dec 31, 202549.3349.3449.2549.2748.98-0.18%4,591
Dec 30, 202549.3449.3849.3349.3649.07-0.32%6,976
Dec 29, 202549.4949.5249.4849.5249.090.12%2,862
Dec 26, 202549.4649.4649.4149.4649.030.12%1,823
Dec 24, 202549.3549.4049.3549.4048.970.16%3,833
Dec 23, 202549.2749.3349.2749.3248.89-0.12%3,352
Dec 22, 202549.3849.3849.3649.3848.95-0.06%2,084
Dec 19, 202549.4549.4549.4049.4148.98-0.14%2,381
Dec 18, 202549.4849.4849.4349.4849.050.18%5,224
Dec 17, 202549.3749.3949.3649.3948.96-4,988
Dec 16, 202549.3449.3949.3349.3948.960.16%4,497
Dec 15, 202549.3549.3549.3049.3148.880.10%2,077
Dec 12, 202549.2649.2749.2649.2648.83-0.12%1,662
Dec 11, 202549.3849.3849.3149.3148.890.02%3,168
Dec 10, 202549.1449.3149.1449.3148.880.28%3,099
Dec 9, 202549.1849.1949.1749.1748.74-0.12%2,102
Dec 8, 202549.1849.2349.1749.2348.80-0.14%12,681
Dec 5, 202549.3549.3649.2949.3048.87-0.14%2,668
Dec 4, 202549.4249.4249.3549.3748.94-0.21%6,822
Dec 3, 202549.4749.4849.4249.4749.050.13%2,310
Dec 2, 202549.3649.4149.3649.4148.98-0.18%4,255
Dec 1, 202549.5249.5549.5049.5048.94-0.34%7,299
Nov 28, 202549.6449.6649.6449.6649.11-0.09%683
Nov 26, 202549.6649.7149.6449.7149.15-7,575
Nov 25, 202549.6449.7249.6449.7149.150.18%1,703
Nov 24, 202549.6049.6249.5749.6249.060.05%4,004
Nov 21, 202549.5649.6149.5449.5949.040.23%5,128
Nov 20, 202549.4449.4949.4449.4848.920.18%7,311
Nov 19, 202549.4249.4349.3849.3948.83-0.04%2,795
Nov 18, 202549.4449.4749.3549.4148.850.18%5,335
Nov 17, 202549.3249.3449.3249.3248.770.03%3,418
Nov 14, 202549.4449.4449.3049.3048.75-0.08%12,013
Nov 13, 202549.3649.3749.3449.3448.79-0.19%2,124
Nov 12, 202549.4349.4549.4149.4448.88-5,747
Nov 11, 202549.4249.4449.4049.4448.880.22%985
Nov 10, 202549.3649.3749.3249.3348.77-0.14%6,291
Nov 7, 202549.3949.4649.3949.4048.840.08%4,845
Nov 6, 202549.3249.3849.3249.3648.800.35%5,868
Nov 5, 202549.2849.2849.1849.1948.64-0.28%1,285
Nov 4, 202549.3249.3449.3249.3348.770.08%2,304
Nov 3, 202549.2849.3149.2549.2948.73-0.30%3,235
Oct 31, 202549.4449.4649.4249.4348.740.07%9,344
Oct 30, 202549.3449.4449.3449.4048.71-0.02%8,268
Oct 29, 202549.6249.6249.4049.4148.72-0.45%18,510
Oct 28, 202549.5949.6549.5949.6448.940.06%5,585
Oct 27, 202549.5849.6249.5549.6148.91-0.08%6,734
Oct 24, 202549.6549.6749.6349.6548.950.06%2,992
Oct 23, 202549.6749.6749.6149.6148.92-0.22%3,082
Oct 22, 202549.7049.7449.6849.7349.030.02%7,256
Oct 21, 202549.7149.7249.7049.7249.020.10%2,635
Oct 20, 202549.6449.6749.6449.6748.970.05%3,387
Oct 17, 202549.6949.6949.6249.6448.95-0.14%4,995
Oct 16, 202549.5249.7249.5249.7249.020.34%3,153
Oct 15, 202549.5849.5949.5249.5548.85-0.08%5,210
Oct 14, 202549.5449.5949.5149.5948.890.16%19,461
Oct 13, 202549.4449.5149.4449.5148.810.08%30,560