US Treasury 5 Year Note ETF (UFIV) Historical Stock Data

49.30 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, UFIV is down -0.02% a day on average. There have been 17 days where US Treasury 5 Year Note ETF closed green and 13 days where UFIV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-05	49.35	49.30	↓$0.05 (-0.11%)	49.28	49.36	2.44K
2025-12-04	49.42	49.37	↓$0.05 (-0.11%)	49.35	49.42	5.29K
2025-12-03	49.47	49.47	↑$0.00 (0.00%)	49.42	49.48	2.15K
2025-12-02	49.36	49.41	↑$0.05 (0.09%)	49.36	49.41	3.82K
2025-12-01	49.52	49.50	↓$0.03 (-0.05%)	49.50	49.55	6.29K
2025-11-28	49.64	49.66	↑$0.02 (0.05%)	49.64	49.66	678
2025-11-26	49.66	49.71	↑$0.05 (0.09%)	49.64	49.71	5.30K
2025-11-25	49.64	49.71	↑$0.06 (0.13%)	49.64	49.72	1.43K
2025-11-24	49.60	49.62	↑$0.02 (0.03%)	49.57	49.62	2.88K
2025-11-21	49.56	49.59	↑$0.03 (0.06%)	49.54	49.61	4.02K
2025-11-20	49.44	49.48	↑$0.04 (0.07%)	49.44	49.48	6.31K
2025-11-19	49.42	49.39	↓$0.04 (-0.07%)	49.38	49.43	2.56K
2025-11-18	49.44	49.41	↓$0.03 (-0.07%)	49.35	49.45	4.52K
2025-11-17	49.32	49.32	↓$0.00 (-0.01%)	49.32	49.34	2.17K
2025-11-14	49.44	49.30	↓$0.14 (-0.28%)	49.30	49.44	10.24K
2025-11-13	49.36	49.34	↓$0.02 (-0.04%)	49.34	49.37	1.88K
2025-11-12	49.41	49.44	↑$0.03 (0.05%)	49.41	49.45	3.56K
2025-11-11	49.42	49.44	↑$0.02 (0.03%)	49.40	49.44	864
2025-11-10	49.36	49.33	↓$0.03 (-0.07%)	49.32	49.36	4.43K
2025-11-07	49.39	49.40	↑$0.01 (0.02%)	49.39	49.46	4.02K
2025-11-06	49.32	49.36	↑$0.03 (0.07%)	49.32	49.37	4.37K
2025-11-05	49.28	49.19	↓$0.09 (-0.19%)	49.18	49.28	0.98K
2025-11-04	49.32	49.33	↑$0.01 (0.01%)	49.32	49.34	1.72K
2025-11-03	49.28	49.29	↑$0.00 (0.01%)	49.25	49.31	2.47K
2025-10-31	49.44	49.43	↓$0.01 (-0.02%)	49.42	49.46	8.86K
2025-10-30	49.34	49.40	↑$0.06 (0.12%)	49.34	49.44	6.24K
2025-10-29	49.62	49.41	↓$0.21 (-0.42%)	49.40	49.62	18.82K
2025-10-28	49.59	49.64	↑$0.05 (0.09%)	49.59	49.65	5.58K
2025-10-27	49.58	49.61	↑$0.03 (0.05%)	49.55	49.61	6.73K
2025-10-24	49.65	49.65	↓$0.00 (-0.01%)	49.63	49.67	3.09K