US Treasury 5 Year Note ETF (UFIV)
NASDAQ: UFIV · Real-Time Price · USD
48.42
-0.02 (-0.04%)
May 13, 2025, 12:25 PM - Market open
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 48.52 | 48.52 | 48.45 | 48.45 | - | 0.02% | 1,065 |
| May 12, 2025 | 48.46 | 48.52 | 48.44 | 48.44 | 48.44 | -0.49% | 9,952 |
| May 9, 2025 | 48.73 | 48.79 | 48.68 | 48.68 | 48.68 | 0.04% | 5,234 |
| May 8, 2025 | 48.80 | 48.81 | 48.65 | 48.66 | 48.66 | -0.55% | 41,254 |
| May 7, 2025 | 48.88 | 48.97 | 48.87 | 48.93 | 48.93 | 0.12% | 4,747 |
| May 6, 2025 | 48.80 | 48.87 | 48.77 | 48.87 | 48.87 | 0.20% | 4,342 |
| May 5, 2025 | 48.83 | 48.83 | 48.73 | 48.77 | 48.77 | -0.08% | 4,539 |
| May 2, 2025 | 48.89 | 48.93 | 48.76 | 48.81 | 48.81 | -0.52% | 4,966 |
| May 1, 2025 | 49.29 | 49.29 | 49.01 | 49.06 | 49.06 | -0.67% | 8,092 |
| Apr 30, 2025 | 49.30 | 49.39 | 49.28 | 49.39 | 49.23 | 0.22% | 23,564 |
| Apr 29, 2025 | 49.17 | 49.29 | 49.17 | 49.28 | 49.12 | 0.22% | 3,079 |
| Apr 28, 2025 | 49.01 | 49.19 | 49.01 | 49.18 | 49.02 | 0.29% | 5,822 |
| Apr 25, 2025 | 48.94 | 49.04 | 48.94 | 49.03 | 48.88 | 0.26% | 7,684 |
| Apr 24, 2025 | 48.85 | 48.92 | 48.83 | 48.91 | 48.75 | 0.37% | 14,506 |
| Apr 23, 2025 | 48.92 | 48.95 | 48.70 | 48.73 | 48.57 | -0.08% | 85,944 |
| Apr 22, 2025 | 48.83 | 48.84 | 48.77 | 48.77 | 48.61 | -0.06% | 11,142 |
| Apr 21, 2025 | 48.85 | 48.95 | 48.79 | 48.80 | 48.64 | -0.14% | 15,080 |
| Apr 17, 2025 | 48.94 | 48.94 | 48.83 | 48.87 | 48.71 | -0.10% | 15,092 |
| Apr 16, 2025 | 48.81 | 48.94 | 48.77 | 48.91 | 48.76 | 0.37% | 25,255 |
| Apr 15, 2025 | 48.71 | 48.81 | 48.69 | 48.74 | 48.58 | 0.16% | 4,357 |
| Apr 14, 2025 | 48.51 | 48.69 | 48.51 | 48.66 | 48.50 | 0.60% | 5,412 |
| Apr 11, 2025 | 48.37 | 48.42 | 48.22 | 48.37 | 48.21 | -0.48% | 16,382 |
| Apr 10, 2025 | 48.72 | 48.79 | 48.18 | 48.60 | 48.45 | -0.18% | 66,682 |
| Apr 9, 2025 | 48.66 | 48.71 | 48.36 | 48.69 | 48.53 | -0.39% | 15,071 |
| Apr 8, 2025 | 48.72 | 49.02 | 48.72 | 48.88 | 48.72 | -0.22% | 18,675 |
| Apr 7, 2025 | 49.34 | 49.34 | 48.92 | 48.99 | 48.83 | -0.55% | 120,944 |
| Apr 4, 2025 | 49.50 | 49.62 | 49.26 | 49.26 | 49.10 | 0.10% | 54,496 |
| Apr 3, 2025 | 49.18 | 49.30 | 49.15 | 49.21 | 49.05 | 0.94% | 11,916 |
| Apr 2, 2025 | 48.88 | 48.88 | 48.68 | 48.75 | 48.59 | -0.12% | 11,945 |
| Apr 1, 2025 | 48.77 | 48.89 | 48.77 | 48.81 | 48.65 | -0.13% | 11,578 |
| Mar 31, 2025 | 48.93 | 48.95 | 48.81 | 48.87 | 48.56 | 0.13% | 19,941 |
| Mar 28, 2025 | 48.70 | 48.84 | 48.69 | 48.81 | 48.50 | 0.49% | 8,308 |
| Mar 27, 2025 | 48.55 | 48.59 | 48.53 | 48.57 | 48.26 | 0.03% | 33,753 |
| Mar 26, 2025 | 48.55 | 48.58 | 48.52 | 48.56 | 48.24 | -0.09% | 10,255 |
| Mar 25, 2025 | 48.55 | 48.63 | 48.55 | 48.60 | 48.29 | 0.15% | 25,588 |
| Mar 24, 2025 | 48.63 | 48.63 | 48.52 | 48.53 | 48.21 | -0.40% | 38,293 |
| Mar 21, 2025 | 48.79 | 48.79 | 48.71 | 48.72 | 48.41 | 0.04% | 11,029 |
| Mar 20, 2025 | 48.72 | 48.72 | 48.67 | 48.70 | 48.39 | 0.13% | 7,822 |
| Mar 19, 2025 | 48.48 | 48.66 | 48.47 | 48.64 | 48.33 | 0.21% | 14,394 |
| Mar 18, 2025 | 48.48 | 48.56 | 48.48 | 48.54 | 48.23 | 0.12% | 1,262 |
| Mar 17, 2025 | 48.50 | 48.58 | 48.48 | 48.48 | 48.17 | -0.01% | 12,433 |
| Mar 14, 2025 | 48.58 | 48.58 | 48.48 | 48.49 | 48.17 | -0.32% | 130,916 |
| Mar 13, 2025 | 48.47 | 48.65 | 48.46 | 48.64 | 48.33 | 0.30% | 12,696 |
| Mar 12, 2025 | 48.50 | 48.58 | 48.49 | 48.50 | 48.19 | -0.21% | 15,198 |
| Mar 11, 2025 | 48.68 | 48.76 | 48.58 | 48.60 | 48.29 | -0.20% | 89,384 |
| Mar 10, 2025 | 48.66 | 48.73 | 48.66 | 48.70 | 48.39 | 0.47% | 9,571 |
| Mar 7, 2025 | 48.59 | 48.68 | 48.43 | 48.47 | 48.16 | -0.06% | 11,733 |
| Mar 6, 2025 | 48.52 | 48.55 | 48.38 | 48.50 | 48.19 | 0.04% | 3,883 |
| Mar 5, 2025 | 48.68 | 48.68 | 48.47 | 48.48 | 48.17 | -0.38% | 9,767 |
| Mar 4, 2025 | 48.81 | 48.90 | 48.64 | 48.67 | 48.35 | -0.08% | 81,587 |