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

49.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm 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
2025-12-23	49.27	49.32	↑$0.04 (0.09%)	49.27	49.33	1.62K
2025-12-22	49.38	49.38	↓$0.01 (-0.01%)	49.36	49.38	1.96K
2025-12-19	49.45	49.41	↓$0.04 (-0.08%)	49.40	49.45	1.48K
2025-12-18	49.48	49.48	↓$0.00 (-0.01%)	49.43	49.48	4.26K
2025-12-17	49.37	49.39	↑$0.02 (0.03%)	49.36	49.39	4.04K
2025-12-16	49.33	49.39	↑$0.06 (0.12%)	49.33	49.39	1.53K
2025-12-15	49.35	49.31	↓$0.05 (-0.09%)	49.30	49.35	678
2025-12-12	49.26	49.26	↓$0.00 (-0.01%)	49.26	49.27	0.98K
2025-12-11	49.37	49.31	↓$0.06 (-0.11%)	49.31	49.37	1.97K
2025-12-10	49.14	49.30	↑$0.16 (0.33%)	49.14	49.30	2.02K
2025-12-09	49.18	49.17	↓$0.02 (-0.03%)	49.17	49.19	1.99K
2025-12-08	49.17	49.23	↑$0.05 (0.11%)	49.17	49.23	11.83K
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