MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
UFIV — US Treasury 5 Year Note ETF
NasdaqUS Treasury 5 Year Note ETF
$46.70
+0.10(+0.22%)
- O
- 46.57
- H
- 46.70
- L
- 46.52
- V
- 7.14K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$46.70
Period Return-5.04%
Period High$49.75
Period Low$46.40
Avg Daily Volume9.9K
Total Trading Days365
UFIV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $46.57 | $46.70 | $46.52 | $46.70 | +$0.10 | +0.22% | 7,139 | $46.62 | $46.52 $46.70 |
| Oct 7, 2026 | $46.56 | $46.62 | $46.56 | $46.60 | +$0.02 | +0.04% | 3,973 | $46.59 | $46.56 $46.62 |
| Oct 6, 2026 | $46.57 | $46.62 | $46.57 | $46.58 | +$0.07 | +0.14% | 8,459 | $46.59 | $46.57 $46.62 |
| Oct 5, 2026 | $46.50 | $46.54 | $46.45 | $46.51 | +$0.00 | +0.01% | 20,046 | $46.50 | $46.45 $46.54 |
| Oct 2, 2026 | $46.72 | $46.72 | $46.50 | $46.51 | $-0.10 | -0.22% | 7,547 | $46.59 | $46.50 $46.72 |
| Oct 1, 2026 | $46.43 | $46.66 | $46.41 | $46.61 | +$0.16 | +0.35% | 32,186 | $46.49 | $46.41 $46.66 |
| Sep 30, 2026 | $46.55 | $46.55 | $46.42 | $46.44 | $-0.04 | -0.09% | 6,725 | $46.58 | $46.42 $46.55 |
| Sep 29, 2026 | $46.43 | $46.49 | $46.40 | $46.49 | +$0.01 | +0.03% | 9,764 | $46.43 | $46.40 $46.49 |
| Sep 28, 2026 | $46.46 | $46.52 | $46.41 | $46.47 | $-0.34 | -0.72% | 9,884 | $46.48 | $46.41 $46.52 |
| Sep 25, 2026 | $46.71 | $46.81 | $46.65 | $46.81 | +$0.17 | +0.36% | 119,177 | $46.66 | $46.65 $46.81 |
| Sep 24, 2026 | $46.76 | $46.80 | $46.64 | $46.64 | $-0.09 | -0.18% | 4,873 | $46.71 | $46.64 $46.80 |
| Sep 23, 2026 | $46.85 | $46.85 | $46.63 | $46.73 | $-0.34 | -0.72% | 8,489 | $46.79 | $46.63 $46.85 |
| Sep 22, 2026 | $47.09 | $47.10 | $47.02 | $47.07 | +$0.01 | +0.02% | 4,748 | $47.06 | $47.02 $47.10 |
| Sep 21, 2026 | $47.06 | $47.07 | $47.05 | $47.06 | +$0.07 | +0.15% | 40,384 | $47.05 | $47.05 $47.07 |
| Sep 18, 2026 | $46.99 | $47.03 | $46.98 | $46.98 | $-0.14 | -0.31% | 18,750 | $47.00 | $46.98 $47.03 |
| Sep 17, 2026 | $47.16 | $47.16 | $47.08 | $47.13 | +$0.17 | +0.36% | 158,579 | $47.07 | $47.08 $47.16 |
| Sep 16, 2026 | $47.11 | $47.18 | $46.96 | $46.96 | $-0.06 | -0.13% | 19,912 | $47.14 | $46.96 $47.18 |
| Sep 15, 2026 | $47.04 | $47.05 | $47.01 | $47.03 | $-0.04 | -0.08% | 6,395 | $47.03 | $47.01 $47.05 |
| Sep 14, 2026 | $47.05 | $47.18 | $47.02 | $47.07 | $-0.03 | -0.07% | 9,283 | $47.07 | $47.02 $47.18 |
| Sep 11, 2026 | $47.21 | $47.25 | $47.08 | $47.10 | $-0.08 | -0.16% | 10,806 | $47.17 | $47.08 $47.25 |
| Sep 10, 2026 | $47.26 | $47.26 | $47.17 | $47.17 | $-0.26 | -0.55% | 5,000 | $47.24 | $47.17 $47.26 |
| Sep 9, 2026 | $47.52 | $47.52 | $47.44 | $47.44 | $-0.10 | -0.21% | 5,614 | $47.48 | $47.44 $47.52 |
| Sep 8, 2026 | $47.59 | $47.59 | $47.53 | $47.54 | $-0.04 | -0.08% | 18,426 | $47.58 | $47.53 $47.59 |
| Sep 4, 2026 | $47.58 | $47.61 | $47.57 | $47.58 | $-0.05 | -0.09% | 3,773 | $47.58 | $47.57 $47.61 |
| Sep 3, 2026 | $47.66 | $47.67 | $47.61 | $47.62 | +$0.06 | +0.13% | 13,948 | $47.64 | $47.61 $47.67 |
| Sep 2, 2026 | $47.54 | $47.57 | $47.52 | $47.56 | +$0.04 | +0.09% | 8,275 | $47.54 | $47.52 $47.57 |
| Sep 1, 2026 | $47.60 | $47.61 | $47.52 | $47.52 | $-0.11 | -0.23% | 10,705 | $47.54 | $47.52 $47.61 |
| Aug 31, 2026 | $47.65 | $47.65 | $47.62 | $47.62 | $-0.03 | -0.06% | 3,208 | $47.64 | $47.62 $47.65 |
| Aug 28, 2026 | $47.85 | $47.88 | $47.66 | $47.66 | $-0.17 | -0.36% | 10,109 | $47.70 | $47.66 $47.88 |
| Aug 27, 2026 | $47.89 | $47.89 | $47.81 | $47.83 | $-0.19 | -0.40% | 1,441 | $47.86 | $47.81 $47.89 |