US Treasury 5 Year Note ETF (UFIV) Historical Stock Data
47.76 ↓0.05 (-0.11%)
As of May 8, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, UFIV is up 0.01% a day on average. There have been 15 days where US Treasury 5 Year Note ETF closed green and 15 days where UFIV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 47.79 | 47.76 | ↓$0.03 (-0.07%) | 47.75 | 47.79 | 19.20K |
| 2024-05-07 | 47.84 | 47.81 | ↓$0.03 (-0.06%) | 47.81 | 47.87 | 849 |
| 2024-05-06 | 47.76 | 47.77 | ↑$0.01 (0.01%) | 47.76 | 47.78 | 1.98K |
| 2024-05-03 | 47.88 | 47.76 | ↓$0.12 (-0.24%) | 47.75 | 47.88 | 1.96K |
| 2024-05-02 | 47.53 | 47.58 | ↑$0.05 (0.11%) | 47.52 | 47.58 | 1.08K |
| 2024-05-01 | 47.32 | 47.40 | ↑$0.08 (0.16%) | 47.32 | 47.49 | 5.70K |
| 2024-04-30 | 47.46 | 47.40 | ↓$0.06 (-0.13%) | 47.40 | 47.46 | 1.47K |
| 2024-04-29 | 47.55 | 47.55 | ↓$0.00 (-0.01%) | 47.55 | 47.55 | 419 |
| 2024-04-26 | 47.50 | 47.46 | ↓$0.04 (-0.09%) | 47.46 | 47.50 | 1.44K |
| 2024-04-25 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.42 | 2.29K |
| 2024-04-24 | 47.52 | 47.53 | ↑$0.01 (0.02%) | 47.52 | 47.53 | 608 |
| 2024-04-23 | 47.48 | 47.59 | ↑$0.11 (0.24%) | 47.48 | 47.61 | 1.33K |
| 2024-04-22 | 47.53 | 47.52 | ↓$0.02 (-0.03%) | 47.52 | 47.53 | 1.97K |
| 2024-04-19 | 47.50 | 47.50 | ↓$0.00 (-0.01%) | 47.50 | 47.51 | 545 |
| 2024-04-18 | 47.46 | 47.46 | ↑$0.00 (0.00%) | 47.45 | 47.47 | 3.77K |
| 2024-04-17 | 47.51 | 47.58 | ↑$0.07 (0.15%) | 47.51 | 47.58 | 336 |
| 2024-04-16 | 47.45 | 47.41 | ↓$0.04 (-0.09%) | 47.41 | 47.45 | 1.39K |
| 2024-04-15 | 47.45 | 47.53 | ↑$0.08 (0.17%) | 47.42 | 47.54 | 5.50K |
| 2024-04-12 | 47.72 | 47.69 | ↓$0.03 (-0.05%) | 47.69 | 47.72 | 238 |
| 2024-04-11 | 47.55 | 47.56 | ↑$0.01 (0.03%) | 47.53 | 47.57 | 1.78K |
| 2024-04-10 | 47.62 | 47.56 | ↓$0.07 (-0.14%) | 47.54 | 47.62 | 15.40K |
| 2024-04-09 | 48.03 | 48.04 | ↑$0.00 (0.01%) | 48.03 | 48.04 | 717 |
| 2024-04-08 | 47.94 | 47.91 | ↓$0.03 (-0.06%) | 47.91 | 47.94 | 1.43K |
| 2024-04-05 | 48.05 | 48.01 | ↓$0.04 (-0.08%) | 48.01 | 48.11 | 5.06K |
| 2024-04-04 | 48.16 | 48.22 | ↑$0.06 (0.13%) | 48.14 | 48.23 | 3.69K |
| 2024-04-03 | 47.94 | 48.10 | ↑$0.16 (0.33%) | 47.94 | 48.10 | 13.02K |
| 2024-04-02 | 48.06 | 48.06 | ↑$0.01 (0.01%) | 48.05 | 48.06 | 3.89K |
| 2024-04-01 | 48.08 | 48.08 | ↓$0.00 (-0.01%) | 48.08 | 48.10 | 16.49K |
| 2024-03-28 | 48.51 | 48.50 | ↓$0.01 (-0.03%) | 48.50 | 48.53 | 5.32K |
| 2024-03-27 | 48.55 | 48.57 | ↑$0.02 (0.04%) | 48.54 | 48.58 | 5.97K |
Create an account or log in to view more rows.
$UFIV nice day!
$UFIV low volume today isn’t necessarily a bad thing
$UFIV love this stock!!!!
$UFIV we want higher!!!
$UFIV the trend is your friend
until the end.
$UFIV this sell-off is meh.
$UFIV The best investment you can make is an investment in yourself or another person