Skip to main content
US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
48.71
-0.21 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
48.71
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

UFIV Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202648.9748.9748.9148.9248.92-0.12%7,901
Apr 24, 202648.8948.9848.8948.9848.980.16%1,998
Apr 23, 202648.9748.9748.9048.9048.89-0.10%743
Apr 22, 202648.9849.0048.9548.9548.950.02%5,496
Apr 21, 202649.0249.0348.9348.9348.93-0.34%15,945
Apr 20, 202649.0849.1149.0649.1049.10-0.07%4,371
Apr 17, 202649.1449.1749.1249.1449.140.37%14,395
Apr 16, 202649.0149.0148.9448.9648.96-0.06%4,808
Apr 15, 202649.0049.0048.9648.9948.99-0.13%2,743
Apr 14, 202648.9749.0648.9749.0549.050.23%22,670
Apr 13, 202648.8848.9548.8448.9448.940.16%7,561
Apr 10, 202648.9048.9148.8548.8648.86-0.11%2,914
Apr 9, 202648.8748.9748.8748.9248.92-4,478
Apr 8, 202649.0149.0148.9048.9148.910.20%4,400
Apr 7, 202648.7248.8448.6948.8248.820.15%7,613
Apr 6, 202648.7448.7548.7348.7548.74-0.16%2,906
Apr 2, 202648.8548.8548.8148.8348.830.12%4,529
Apr 1, 202648.7848.8348.7748.7748.77-0.11%6,731
Mar 31, 202648.8348.8548.8048.8248.820.21%9,342
Mar 30, 202648.6948.7648.6848.7248.720.12%7,483
Mar 27, 202648.5348.6748.5348.6648.520.19%12,174
Mar 26, 202648.7348.7348.5748.5748.43-0.55%7,269
Mar 25, 202648.8348.8748.8048.8448.700.28%5,898
Mar 24, 202648.6948.7348.6248.7048.56-0.31%9,465
Mar 23, 202648.7448.8748.7348.8548.710.25%5,510
Mar 20, 202648.8348.8348.7348.7348.59-0.53%1,941
Mar 19, 202648.9048.9948.8748.9948.85-0.04%8,177
Mar 18, 202649.1349.1549.0149.0148.87-0.39%3,723
Mar 17, 202649.2049.2249.1949.2049.060.12%5,847
Mar 16, 202649.1249.1649.0949.1449.000.27%17,645
Mar 13, 202649.0849.0848.9949.0148.870.02%2,026
Mar 12, 202649.0749.1248.9649.0048.86-0.32%3,439
Mar 11, 202649.2149.2349.1449.1549.01-0.23%10,916
Mar 10, 202649.3649.3749.2649.2749.13-0.20%3,948
Mar 9, 202649.2549.3849.2149.3649.220.16%5,783
Mar 6, 202649.2049.3549.2049.2849.14-4,930
Mar 5, 202649.2649.3049.2549.2849.14-0.20%2,512
Mar 4, 202649.4049.4549.3849.3849.24-0.15%2,023
Mar 3, 202649.3449.5049.3449.4649.32-0.09%2,376
Mar 2, 202649.5349.5349.4549.5149.37-0.42%22,860
Feb 27, 202649.6949.7549.6749.7249.570.26%14,946
Feb 26, 202649.5549.5949.5549.5949.45-0.08%15,599
Feb 25, 202649.6049.6449.6049.6349.34-0.08%2,957
Feb 24, 202649.6849.6849.6549.6749.38-0.06%7,084
Feb 23, 202649.6049.7149.6049.7049.410.29%12,355
Feb 20, 202649.5549.5649.5349.5649.270.02%2,545
Feb 19, 202649.5249.5549.5149.5549.260.06%2,414
Feb 18, 202649.5249.5349.5149.5249.23-0.15%2,000
Feb 17, 202649.6249.6249.5849.5949.30-0.06%4,958
Feb 13, 202649.5949.6349.5949.6249.330.30%10,617
Feb 12, 202649.3349.4749.3349.4749.190.38%12,842
Feb 11, 202649.2649.3449.2549.2949.00-0.20%4,518
Feb 10, 202649.3749.4149.3749.3949.100.20%8,355
Feb 9, 202649.2649.2949.2549.2949.000.08%8,887
Feb 6, 202649.2249.2549.2249.2548.96-0.06%3,332
Feb 5, 202649.1849.2849.1849.2848.990.45%3,370
Feb 4, 202649.0449.0649.0449.0648.77-2,334
Feb 3, 202649.0249.0549.0149.0548.770.04%1,174
Feb 2, 202649.0649.0649.0349.0448.75-0.19%2,477
Jan 30, 202649.0949.1349.0949.1348.850.11%13,961
Jan 29, 202649.0849.1049.0649.0848.79-0.16%6,629
Jan 28, 202649.1849.1849.1349.1648.73-0.04%3,646
Jan 27, 202649.1949.2249.1849.1848.750.01%4,132
Jan 26, 202649.1949.2149.1849.1848.750.04%52,918
Jan 23, 202649.1349.1649.1249.1648.730.10%2,381
Jan 22, 202649.1049.1049.0949.1048.68-0.06%1,242
Jan 21, 202649.0949.1449.0949.1448.710.12%1,518
Jan 20, 202649.0949.1249.0849.0848.65-0.14%7,680
Jan 16, 202649.2349.2349.1349.1548.72-0.20%30,434
Jan 15, 202649.2649.2849.2449.2548.82-0.18%14,808
Jan 14, 202649.3149.3849.3149.3448.910.10%2,564
Jan 13, 202649.3049.3049.2749.2948.860.09%8,411
Jan 12, 202649.2249.2549.2249.2448.82-0.05%2,775
Jan 9, 202649.2449.3149.2349.2748.84-20,811
Jan 8, 202649.2749.3049.2749.2748.84-0.20%3,195
Jan 7, 202649.3849.3849.3449.3748.940.08%7,207
Jan 6, 202649.3149.3349.2849.3348.90-0.02%6,138
Jan 5, 202649.3049.3549.3049.3448.910.18%44,502
Jan 2, 202649.2949.2949.2549.2548.82-0.04%1,072
Dec 31, 202549.3349.3449.2549.2748.84-0.18%4,591
Dec 30, 202549.3449.3849.3349.3648.93-0.32%6,976
Dec 29, 202549.4949.5249.4849.5248.950.12%2,862
Dec 26, 202549.4649.4649.4149.4648.890.12%1,823
Dec 24, 202549.3549.4049.3549.4048.830.16%3,833
Dec 23, 202549.2749.3349.2749.3248.75-0.12%3,352
Dec 22, 202549.3849.3849.3649.3848.81-0.06%2,084
Dec 19, 202549.4549.4549.4049.4148.84-0.14%2,381
Dec 18, 202549.4849.4849.4349.4848.910.18%5,224
Dec 17, 202549.3749.3949.3649.3948.83-4,988
Dec 16, 202549.3449.3949.3349.3948.820.16%4,497
Dec 15, 202549.3549.3549.3049.3148.740.10%2,077
Dec 12, 202549.2649.2749.2649.2648.70-0.12%1,662
Dec 11, 202549.3849.3849.3149.3148.750.02%3,168
Dec 10, 202549.1449.3149.1449.3148.740.28%3,099
Dec 9, 202549.1849.1949.1749.1748.61-0.12%2,102
Dec 8, 202549.1849.2349.1749.2348.67-0.14%12,681
Dec 5, 202549.3549.3649.2949.3048.73-0.14%2,668
Dec 4, 202549.4249.4249.3549.3748.80-0.21%6,822
Dec 3, 202549.4749.4849.4249.4748.910.13%2,310
Dec 2, 202549.3649.4149.3649.4148.84-0.18%4,255