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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.35 | 49.36 | 49.29 | 49.30 | 49.30 | -0.14% | 2,668 |
| Dec 4, 2025 | 49.42 | 49.42 | 49.35 | 49.37 | 49.37 | -0.21% | 6,822 |
| Dec 3, 2025 | 49.47 | 49.48 | 49.42 | 49.47 | 49.47 | 0.13% | 2,310 |
| Dec 2, 2025 | 49.36 | 49.41 | 49.36 | 49.41 | 49.41 | -0.18% | 4,255 |
| Dec 1, 2025 | 49.52 | 49.55 | 49.50 | 49.50 | 49.36 | -0.34% | 7,299 |
| Nov 28, 2025 | 49.64 | 49.66 | 49.64 | 49.66 | 49.53 | -0.09% | 683 |
| Nov 26, 2025 | 49.66 | 49.71 | 49.64 | 49.71 | 49.57 | - | 7,575 |
| Nov 25, 2025 | 49.64 | 49.72 | 49.64 | 49.71 | 49.57 | 0.18% | 1,703 |
| Nov 24, 2025 | 49.60 | 49.62 | 49.57 | 49.62 | 49.48 | 0.05% | 4,004 |
| Nov 21, 2025 | 49.56 | 49.61 | 49.54 | 49.59 | 49.46 | 0.23% | 5,128 |
| Nov 20, 2025 | 49.44 | 49.49 | 49.44 | 49.48 | 49.34 | 0.18% | 7,311 |
| Nov 19, 2025 | 49.42 | 49.43 | 49.38 | 49.39 | 49.26 | -0.04% | 2,795 |
| Nov 18, 2025 | 49.44 | 49.47 | 49.35 | 49.41 | 49.28 | 0.18% | 5,335 |
| Nov 17, 2025 | 49.32 | 49.34 | 49.32 | 49.32 | 49.19 | 0.03% | 3,418 |
| Nov 14, 2025 | 49.44 | 49.44 | 49.30 | 49.30 | 49.17 | -0.08% | 12,013 |
| Nov 13, 2025 | 49.36 | 49.37 | 49.34 | 49.34 | 49.21 | -0.19% | 2,124 |
| Nov 12, 2025 | 49.43 | 49.45 | 49.41 | 49.44 | 49.31 | - | 5,747 |
| Nov 11, 2025 | 49.42 | 49.44 | 49.40 | 49.44 | 49.31 | 0.22% | 985 |
| Nov 10, 2025 | 49.36 | 49.37 | 49.32 | 49.33 | 49.20 | -0.14% | 6,291 |
| Nov 7, 2025 | 49.39 | 49.46 | 49.39 | 49.40 | 49.27 | 0.08% | 4,845 |
| Nov 6, 2025 | 49.32 | 49.38 | 49.32 | 49.36 | 49.23 | 0.35% | 5,868 |
| Nov 5, 2025 | 49.28 | 49.28 | 49.18 | 49.19 | 49.06 | -0.28% | 1,285 |
| Nov 4, 2025 | 49.32 | 49.34 | 49.32 | 49.33 | 49.20 | 0.08% | 2,304 |
| Nov 3, 2025 | 49.28 | 49.31 | 49.25 | 49.29 | 49.16 | -0.30% | 3,235 |
| Oct 31, 2025 | 49.44 | 49.46 | 49.42 | 49.43 | 49.16 | 0.07% | 9,344 |
| Oct 30, 2025 | 49.34 | 49.44 | 49.34 | 49.40 | 49.13 | -0.02% | 8,268 |
| Oct 29, 2025 | 49.62 | 49.62 | 49.40 | 49.41 | 49.14 | -0.45% | 18,510 |
| Oct 28, 2025 | 49.59 | 49.65 | 49.59 | 49.64 | 49.37 | 0.06% | 5,585 |
| Oct 27, 2025 | 49.58 | 49.62 | 49.55 | 49.61 | 49.34 | -0.08% | 6,734 |
| Oct 24, 2025 | 49.65 | 49.67 | 49.63 | 49.65 | 49.37 | 0.06% | 2,992 |
| Oct 23, 2025 | 49.67 | 49.67 | 49.61 | 49.61 | 49.34 | -0.22% | 3,082 |
| Oct 22, 2025 | 49.70 | 49.74 | 49.68 | 49.73 | 49.45 | 0.02% | 7,256 |
| Oct 21, 2025 | 49.71 | 49.72 | 49.70 | 49.72 | 49.44 | 0.10% | 2,635 |
| Oct 20, 2025 | 49.64 | 49.67 | 49.64 | 49.67 | 49.40 | 0.05% | 3,387 |
| Oct 17, 2025 | 49.69 | 49.69 | 49.62 | 49.64 | 49.37 | -0.14% | 4,995 |
| Oct 16, 2025 | 49.52 | 49.72 | 49.52 | 49.72 | 49.44 | 0.34% | 3,153 |
| Oct 15, 2025 | 49.58 | 49.59 | 49.52 | 49.55 | 49.28 | -0.08% | 5,210 |
| Oct 14, 2025 | 49.54 | 49.59 | 49.51 | 49.59 | 49.31 | 0.16% | 19,461 |
| Oct 13, 2025 | 49.44 | 49.51 | 49.44 | 49.51 | 49.24 | 0.08% | 30,560 |
| Oct 10, 2025 | 49.34 | 49.47 | 49.34 | 49.47 | 49.20 | 0.43% | 5,165 |
| Oct 9, 2025 | 49.25 | 49.27 | 49.24 | 49.26 | 48.99 | -0.04% | 9,841 |
| Oct 8, 2025 | 49.34 | 49.34 | 49.27 | 49.28 | 49.01 | -0.06% | 17,066 |
| Oct 7, 2025 | 49.25 | 49.32 | 49.25 | 49.31 | 49.04 | 0.18% | 3,118 |
| Oct 6, 2025 | 49.24 | 49.26 | 49.22 | 49.22 | 48.95 | -0.12% | 2,237 |
| Oct 3, 2025 | 49.35 | 49.35 | 49.28 | 49.28 | 49.01 | -0.16% | 13,628 |
| Oct 2, 2025 | 49.31 | 49.36 | 49.31 | 49.36 | 49.09 | 0.03% | 2,759 |
| Oct 1, 2025 | 49.34 | 49.35 | 49.31 | 49.34 | 49.07 | -0.02% | 7,591 |
| Sep 30, 2025 | 49.43 | 49.43 | 49.35 | 49.35 | 48.94 | 0.03% | 23,526 |
| Sep 29, 2025 | 49.32 | 49.34 | 49.32 | 49.33 | 48.93 | 0.13% | 93,648 |
| Sep 26, 2025 | 49.25 | 49.30 | 49.25 | 49.27 | 48.86 | - | 8,583 |