Skip to main content
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
49.30
-0.07 (-0.15%)
Dec 5, 2025, 4:00 PM EST - Market closed

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202549.3549.3649.2949.3049.30-0.14%2,668
Dec 4, 202549.4249.4249.3549.3749.37-0.21%6,822
Dec 3, 202549.4749.4849.4249.4749.470.13%2,310
Dec 2, 202549.3649.4149.3649.4149.41-0.18%4,255
Dec 1, 202549.5249.5549.5049.5049.36-0.34%7,299
Nov 28, 202549.6449.6649.6449.6649.53-0.09%683
Nov 26, 202549.6649.7149.6449.7149.57-7,575
Nov 25, 202549.6449.7249.6449.7149.570.18%1,703
Nov 24, 202549.6049.6249.5749.6249.480.05%4,004
Nov 21, 202549.5649.6149.5449.5949.460.23%5,128
Nov 20, 202549.4449.4949.4449.4849.340.18%7,311
Nov 19, 202549.4249.4349.3849.3949.26-0.04%2,795
Nov 18, 202549.4449.4749.3549.4149.280.18%5,335
Nov 17, 202549.3249.3449.3249.3249.190.03%3,418
Nov 14, 202549.4449.4449.3049.3049.17-0.08%12,013
Nov 13, 202549.3649.3749.3449.3449.21-0.19%2,124
Nov 12, 202549.4349.4549.4149.4449.31-5,747
Nov 11, 202549.4249.4449.4049.4449.310.22%985
Nov 10, 202549.3649.3749.3249.3349.20-0.14%6,291
Nov 7, 202549.3949.4649.3949.4049.270.08%4,845
Nov 6, 202549.3249.3849.3249.3649.230.35%5,868
Nov 5, 202549.2849.2849.1849.1949.06-0.28%1,285
Nov 4, 202549.3249.3449.3249.3349.200.08%2,304
Nov 3, 202549.2849.3149.2549.2949.16-0.30%3,235
Oct 31, 202549.4449.4649.4249.4349.160.07%9,344
Oct 30, 202549.3449.4449.3449.4049.13-0.02%8,268
Oct 29, 202549.6249.6249.4049.4149.14-0.45%18,510
Oct 28, 202549.5949.6549.5949.6449.370.06%5,585
Oct 27, 202549.5849.6249.5549.6149.34-0.08%6,734
Oct 24, 202549.6549.6749.6349.6549.370.06%2,992
Oct 23, 202549.6749.6749.6149.6149.34-0.22%3,082
Oct 22, 202549.7049.7449.6849.7349.450.02%7,256
Oct 21, 202549.7149.7249.7049.7249.440.10%2,635
Oct 20, 202549.6449.6749.6449.6749.400.05%3,387
Oct 17, 202549.6949.6949.6249.6449.37-0.14%4,995
Oct 16, 202549.5249.7249.5249.7249.440.34%3,153
Oct 15, 202549.5849.5949.5249.5549.28-0.08%5,210
Oct 14, 202549.5449.5949.5149.5949.310.16%19,461
Oct 13, 202549.4449.5149.4449.5149.240.08%30,560
Oct 10, 202549.3449.4749.3449.4749.200.43%5,165
Oct 9, 202549.2549.2749.2449.2648.99-0.04%9,841
Oct 8, 202549.3449.3449.2749.2849.01-0.06%17,066
Oct 7, 202549.2549.3249.2549.3149.040.18%3,118
Oct 6, 202549.2449.2649.2249.2248.95-0.12%2,237
Oct 3, 202549.3549.3549.2849.2849.01-0.16%13,628
Oct 2, 202549.3149.3649.3149.3649.090.03%2,759
Oct 1, 202549.3449.3549.3149.3449.07-0.02%7,591
Sep 30, 202549.4349.4349.3549.3548.940.03%23,526
Sep 29, 202549.3249.3449.3249.3348.930.13%93,648
Sep 26, 202549.2549.3049.2549.2748.86-8,583
Sep 25, 202549.2949.2949.2549.2748.86-0.20%2,929
Sep 24, 202549.4049.4149.3749.3748.96-0.20%4,661
Sep 23, 202549.3949.4749.3949.4749.060.16%2,926
Sep 22, 202549.4449.4449.3949.3948.98-0.10%1,138
Sep 19, 202549.4449.4449.4149.4449.03-1,686
Sep 18, 202549.4349.4649.4049.4449.03-0.15%4,596
Sep 17, 202549.5849.6849.4949.5149.10-0.20%5,199
Sep 16, 202549.6249.6249.6049.6149.200.08%5,125
Sep 15, 202549.5849.5949.5749.5749.160.10%12,900
Sep 12, 202549.5349.5449.4949.5249.11-0.14%3,935
Sep 11, 202549.6449.6849.5849.5849.170.02%2,367
Sep 10, 202549.5949.6249.5749.5849.170.08%3,914
Sep 9, 202549.6249.6249.5449.5449.13-0.18%1,187
Sep 8, 202549.5849.6349.5849.6249.210.14%8,026
Sep 5, 202549.6349.6649.5549.5649.150.26%3,993
Sep 4, 202549.3749.4349.3749.4349.020.22%2,904
Sep 3, 202549.2949.3449.2949.3248.910.20%1,752
Sep 2, 202549.1749.2449.1749.2248.81-0.49%5,635
Aug 29, 202549.4349.4849.4349.4648.900.06%29,215
Aug 28, 202549.4049.4349.4049.4348.870.04%1,015
Aug 27, 202549.3349.4149.3049.4148.850.17%7,133
Aug 26, 202549.2849.3249.2749.3248.770.23%1,419
Aug 25, 202549.2049.2349.1949.2148.65-0.12%5,852
Aug 22, 202549.2449.2849.2349.2748.710.45%1,628
Aug 21, 202549.1249.1249.0549.0548.50-0.22%2,290
Aug 20, 202549.1149.1949.1149.1648.600.08%38,924
Aug 19, 202549.0949.1249.0949.1248.570.16%29,826
Aug 18, 202549.0749.0749.0149.0448.49-0.04%13,861
Aug 15, 202549.1149.1349.0449.0648.51-0.08%16,245
Aug 14, 202549.1349.1449.0849.1048.55-0.22%439,118
Aug 13, 202549.1849.2349.1849.2148.650.26%11,379
Aug 12, 202549.0349.0849.0249.0848.530.04%1,729
Aug 11, 202549.0649.0749.0649.0648.510.02%1,870
Aug 8, 202549.0749.0749.0549.0548.50-0.18%396
Aug 7, 202549.1649.1849.1249.1448.59-0.06%11,219
Aug 6, 202549.1649.1749.0649.1748.62-3,452
Aug 5, 202549.1849.1849.1749.1748.61-0.07%1,579
Aug 4, 202549.1749.2049.1549.2048.650.05%2,437
Aug 1, 202549.0649.1749.0549.1748.620.63%2,322
Jul 31, 202548.8948.9348.8748.8748.170.03%30,532
Jul 30, 202548.8748.9248.8448.8548.16-0.26%10,629
Jul 29, 202548.8548.9848.8548.9848.280.33%3,036
Jul 28, 202548.8148.8248.7948.8248.12-0.10%3,181
Jul 25, 202548.8048.8748.8048.8748.170.15%2,540
Jul 24, 202548.7748.7948.7748.7948.10-0.13%1,693
Jul 23, 202548.9148.9148.8648.8648.16-0.24%13,061
Jul 22, 202548.9548.9948.9548.9748.280.15%1,696
Jul 21, 202548.9048.9348.9048.9048.210.21%3,818
Jul 18, 202548.8048.8348.8048.8048.110.19%4,305
Jul 17, 202548.7348.7448.7048.7148.02-0.04%3,084