Dark

UFIV
US Treasury 5 Year Note ETF
stock NASDAQ ETF

Market Open

Sep 17, 2026 10:47:05 AM EDT

47.08USD+0.252%(+0.12)122,493

47.07Bid 47.11Ask 0.04Spread

Pre-market

Sep 17, 2026 8:47:30 AM EDT

46.71USD-0.544%(-0.26)12,440

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	47.1200	47.1200	47.0800	47.0800	+0.252%	122,493	0.000%
2026-09-16	47.1100	47.1800	46.9616	46.9616	-0.135%	19,912	+0.252%
2026-09-15	47.0392	47.0450	47.0103	47.0250	-0.085%	6,395	+0.117%
2026-09-14	47.0500	47.1750	47.0200	47.0650	-0.069%	9,283	+0.032%
2026-09-11	47.2100	47.2500	47.0800	47.0976	-0.163%	10,806	-0.037%
2026-09-10	47.2600	47.2600	47.1700	47.1743	-0.550%	5,000	-0.200%
2026-09-09	47.5200	47.5200	47.4350	47.4350	-0.210%	5,614	-0.748%
2026-09-08	47.5876	47.5900	47.5299	47.5350	-0.084%	18,426	-0.957%
2026-09-04	47.5800	47.6100	47.5700	47.5750	-0.094%	3,773	-1.040%
2026-09-03	47.6600	47.6650	47.6101	47.6200	+0.131%	13,948	-1.134%
2026-09-02	47.5400	47.5700	47.5200	47.5578	+0.085%	8,275	-1.005%
2026-09-01	47.5950	47.6100	47.5150	47.5173	-0.225%	10,705	-0.920%
2026-08-31	47.6450	47.6450	47.6150	47.6246	-0.064%	3,208	-1.144%
2026-08-28	47.8500	47.8800	47.6550	47.6550	-0.355%	10,109	-1.207%
2026-08-27	47.8850	47.8850	47.8110	47.8250	-0.403%	1,441	-1.558%
2026-08-26	48.0200	48.0401	48.0186	48.0186	-0.180%	1,230	-1.955%
2026-08-25	48.0600	48.1050	48.0400	48.1050	+0.313%	1,100	-2.131%
2026-08-24	47.9400	47.9750	47.9400	47.9550	+0.081%	2,406	-1.825%
2026-08-21	47.9700	47.9700	47.9150	47.9162	-0.134%	1,503	-1.745%
2026-08-20	47.9600	47.9900	47.9600	47.9804	-0.205%	2,716	-1.877%
2026-08-19	48.1200	48.1200	48.0150	48.0789	+0.133%	9,017	-2.078%
2026-08-18	48.0100	48.0150	48.0050	48.0150	+0.063%	5,177	-1.947%
2026-08-17	47.9900	48.0187	47.9850	47.9850	-0.062%	8,410	-1.886%
2026-08-14	48.0700	48.0700	48.0150	48.0150	-0.126%	1,403	-1.947%
2026-08-13	48.0800	48.0990	48.0750	48.0755	+0.251%	3,974	-2.071%
2026-08-12	48.0200	48.0200	47.9550	47.9550	+0.104%	10,521	-1.825%
2026-08-11	47.9200	47.9201	47.9050	47.9050	+0.063%	2,816	-1.722%
2026-08-10	47.9389	47.9389	47.8750	47.8750	-0.256%	4,036	-1.661%
2026-08-07	47.9950	48.0101	47.9700	47.9979	+0.236%	27,355	-1.912%
2026-08-06	47.9500	47.9500	47.8850	47.8850	-0.232%	1,087	-1.681%
2026-08-05	47.9600	48.0100	47.9550	47.9963	-0.018%	29,437	-1.909%
2026-08-04	47.9901	48.0050	47.9900	48.0050	+0.334%	7,753	-1.927%
2026-08-03	47.8400	47.8600	47.8400	47.8450	+0.131%	39,725	-1.599%
2026-07-31	47.7300	47.7825	47.7200	47.7825	-0.201%	1,043	-1.470%
2026-07-30	47.9100	47.9100	47.8700	47.8789	+0.066%	22,950	-1.669%
2026-07-29	47.8550	47.8588	47.7950	47.8471	-0.141%	1,790	-1.603%
2026-07-28	47.8800	47.9301	47.8800	47.9147	-0.107%	1,806	-1.742%
2026-07-27	47.9615	47.9800	47.9500	47.9659	+0.106%	1,831	-1.847%
2026-07-24	47.8900	47.9500	47.8900	47.9150	+0.157%	2,540	-1.743%
2026-07-23	47.8399	47.8500	47.8150	47.8398	-0.188%	1,362	-1.588%
2026-07-22	47.9800	48.0000	47.9300	47.9300	-0.156%	37,006	-1.773%
2026-07-21	48.0400	48.0400	48.0050	48.0050	-0.187%	2,439	-1.927%
2026-07-20	48.1312	48.1400	48.0910	48.0950	-0.203%	11,971	-2.110%
2026-07-17	48.2800	48.2900	48.1928	48.1928	+0.055%	1,117	-2.309%
2026-07-16	48.1200	48.1663	48.1200	48.1663	-0.039%	711	-2.255%
2026-07-15	48.1764	48.2279	48.1764	48.1850	+0.208%	2,642	-2.293%
2026-07-14	48.1099	48.1399	48.0700	48.0850	+0.250%	7,045	-2.090%
2026-07-13	48.0400	48.0424	47.9650	47.9650	-0.270%	6,592	-1.845%
2026-07-10	48.1100	48.1300	48.0850	48.0950	-0.080%	8,322	-2.110%
2026-07-09	48.1150	48.1700	48.1150	48.1337	+0.175%	4,720	-2.189%
2026-07-08	48.0600	48.0789	48.0000	48.0497	-0.156%	9,445	-2.018%
2026-07-07	48.2100	48.2100	48.1250	48.1250	-0.325%	1,346	-2.171%
2026-07-06	48.2350	48.2817	48.2350	48.2817	+0.076%	736	-2.489%
2026-07-02	48.2700	48.2709	48.2100	48.2450	+0.125%	3,938	-2.415%
2026-07-01	48.2000	48.2450	48.1850	48.1850	-0.137%	5,704	-2.293%
2026-06-30	48.3300	48.3300	48.2500	48.2510	-0.278%	3,413	-2.427%
2026-06-29	48.3889	48.4000	48.3600	48.3856	-0.328%	43,759	-2.698%
2026-06-26	48.5707	48.5707	48.5450	48.5450	+0.186%	1,302	-3.018%
2026-06-25	48.4840	48.5200	48.4550	48.4550	+0.083%	5,977	-2.838%
2026-06-24	48.3800	48.4300	48.3699	48.4150	+0.373%	12,952	-2.757%
2026-06-23	48.2750	48.2750	48.2350	48.2350	+0.104%	764	-2.395%
2026-06-22	48.2200	48.2264	48.1850	48.1850	-0.228%	982	-2.293%
2026-06-18	48.3577	48.3650	48.2952	48.2952	+0.248%	2,073	-2.516%
2026-06-17	48.4300	48.4350	48.1758	48.1758	-0.504%	2,166	-2.275%
2026-06-16	48.3600	48.4700	48.3600	48.4200	+0.094%	41,946	-2.767%
2026-06-15	48.4100	48.4200	48.3700	48.3746	+0.123%	2,787	-2.676%
2026-06-12	48.2700	48.3350	48.2700	48.3153	-0.108%	3,251	-2.557%
2026-06-11	48.2100	48.3700	48.1900	48.3676	+0.436%	9,148	-2.662%
2026-06-10	48.2200	48.2200	48.1450	48.1576	-0.046%	1,733	-2.238%
2026-06-09	48.1500	48.1800	48.1400	48.1800	+0.177%	718	-2.283%
2026-06-08	48.1800	48.1800	48.0950	48.0950	-0.028%	4,251	-2.110%
2026-06-05	48.1500	48.1500	48.1084	48.1084	-0.403%	1,234	-2.138%
2026-06-04	48.3300	48.3300	48.3000	48.3032	+0.120%	3,638	-2.532%
2026-06-03	48.2400	48.2453	48.2200	48.2453	-0.146%	1,360	-2.415%
2026-06-02	48.3400	48.3400	48.3159	48.3159	-0.018%	1,932	-2.558%
2026-06-01	48.2000	48.3245	48.2000	48.3245	-0.107%	1,062	-2.575%
2026-05-29	48.3800	48.4200	48.3764	48.3764	+0.106%	1,195	-2.680%
2026-05-28	48.2900	48.3500	48.2900	48.3250	-0.186%	2,239	-2.576%
2026-05-27	48.4400	48.4500	48.4152	48.4152	+0.000%	1,394	-2.758%
2026-05-26	48.4400	48.4400	48.3700	48.4150	+0.269%	3,147	-2.757%
2026-05-22	48.3100	48.3134	48.2100	48.2850	-0.004%	2,555	-2.496%
2026-05-21	48.1650	48.2869	48.1600	48.2869	-0.017%	5,536	-2.499%
2026-05-20	48.1700	48.2950	48.1700	48.2950	+0.438%	9,470	-2.516%
2026-05-19	48.1050	48.1199	48.0211	48.0846	-0.276%	17,060	-2.089%
2026-05-18	48.2400	48.2900	48.1600	48.2178	+0.044%	9,518	-2.360%
2026-05-15	48.2600	48.2600	48.1900	48.1964	-0.493%	2,795	-2.316%
2026-05-14	48.5400	48.5500	48.4350	48.4350	-0.103%	1,092	-2.798%
2026-05-13	48.4800	48.4900	48.4200	48.4850	+0.010%	2,434	-2.898%
2026-05-12	48.4900	48.5000	48.4782	48.4801	-0.210%	5,471	-2.888%
2026-05-11	48.6500	48.6600	48.5822	48.5822	-0.232%	25,172	-3.092%
2026-05-08	48.7200	48.7200	48.6950	48.6950	+0.165%	555	-3.317%
2026-05-07	48.7600	48.7600	48.6100	48.6147	-0.199%	1,042	-3.157%
2026-05-06	48.7000	48.7200	48.7000	48.7118	+0.364%	3,909	-3.350%
2026-05-05	48.5400	48.5700	48.5350	48.5350	+0.043%	1,230	-2.998%
2026-05-04	48.5700	48.5700	48.4500	48.5142	-0.248%	1,802	-2.956%
2026-05-01	48.6199	48.7298	48.6199	48.6350	+0.070%	1,939	-3.197%
2026-04-30	48.6250	48.6350	48.6009	48.6009	+0.134%	12,472	-3.129%
2026-04-29	48.6200	48.6200	48.5357	48.5357	-0.348%	2,732	-2.999%
2026-04-28	48.6999	48.7050	48.6900	48.7050	-0.431%	1,805	-3.336%
2026-04-27	48.9651	48.9651	48.9100	48.9156	-0.121%	7,901	-3.753%
2026-04-24	48.8900	48.9750	48.8900	48.9750	+0.164%	1,999	-3.869%
2026-04-23	48.9700	48.9700	48.8947	48.8947	-0.103%	744	-3.711%
2026-04-22	48.9800	49.0000	48.9450	48.9450	+0.023%	5,497	-3.810%
2026-04-21	49.0200	49.0300	48.9339	48.9339	-0.340%	15,945	-3.789%
2026-04-20	49.0750	49.1100	49.0600	49.1006	-0.070%	4,372	-4.115%
2026-04-17	49.1400	49.1700	49.1150	49.1350	+0.368%	14,396	-4.182%
2026-04-16	49.0050	49.0050	48.9400	48.9550	-0.061%	4,809	-3.830%
2026-04-15	49.0000	49.0000	48.9600	48.9850	-0.130%	2,744	-3.889%
2026-04-14	48.9700	49.0600	48.9700	49.0488	+0.227%	22,671	-4.014%
2026-04-13	48.8800	48.9500	48.8350	48.9376	+0.161%	7,562	-3.796%
2026-04-10	48.9000	48.9050	48.8500	48.8589	-0.115%	2,914	-3.641%
2026-04-09	48.8700	48.9700	48.8700	48.9150	+0.005%	4,478	-3.751%
2026-04-08	49.0100	49.0100	48.9000	48.9125	+0.197%	4,400	-3.746%
2026-04-07	48.7200	48.8400	48.6900	48.8161	+0.146%	7,613	-3.556%
2026-04-06	48.7400	48.7447	48.7301	48.7447	-0.164%	2,907	-3.415%
2026-04-02	48.8481	48.8481	48.8100	48.8250	+0.122%	4,530	-3.574%
2026-04-01	48.7800	48.8250	48.7650	48.7655	-0.110%	6,732	-3.456%
2026-03-31	48.8300	48.8500	48.8000	48.8193	+0.214%	9,343	-3.563%
2026-03-30	48.6900	48.7600	48.6800	48.7150	+0.123%	7,484	-3.356%
2026-03-27	48.5300	48.6650	48.5300	48.6550	+0.185%	12,175	-3.237%
2026-03-26	48.7250	48.7250	48.5650	48.5650	-0.555%	7,270	-3.058%
2026-03-25	48.8300	48.8700	48.8000	48.8362	+0.284%	5,899	-3.596%
2026-03-24	48.6900	48.7250	48.6200	48.6978	-0.308%	9,466	-3.322%
2026-03-23	48.7400	48.8650	48.7300	48.8484	+0.253%	5,511	-3.620%
2026-03-20	48.8300	48.8300	48.7250	48.7250	-0.531%	1,941	-3.376%
2026-03-19	48.9000	48.9850	48.8700	48.9850	-0.041%	8,178	-3.889%
2026-03-18	49.1300	49.1499	49.0050	49.0050	-0.386%	3,724	-3.928%
2026-03-17	49.2000	49.2200	49.1900	49.1950	+0.122%	5,848	-4.299%
2026-03-16	49.1200	49.1600	49.0902	49.1350	+0.265%	17,646	-4.182%
2026-03-13	49.0800	49.0800	48.9900	49.0050	+0.020%	2,027	-3.928%
2026-03-12	49.0700	49.1150	48.9600	48.9950	-0.318%	3,439	-3.909%
2026-03-11	49.2100	49.2300	49.1400	49.1515	-0.230%	10,917	-4.215%
2026-03-10	49.3600	49.3700	49.2600	49.2650	-0.196%	3,949	-4.435%
2026-03-09	49.2500	49.3800	49.2100	49.3616	+0.162%	5,784	-4.622%
2026-03-06	49.2000	49.3500	49.2000	49.2819	-0.004%	4,931	-4.468%
2026-03-05	49.2600	49.2950	49.2450	49.2841	-0.201%	2,512	-4.472%
2026-03-04	49.3950	49.4500	49.3800	49.3834	-0.150%	2,024	-4.664%
2026-03-03	49.3400	49.5000	49.3400	49.4576	-0.096%	2,377	-4.807%
2026-03-02	49.5300	49.5300	49.4500	49.5050	-0.422%	22,817	-4.898%
2026-02-27	49.6900	49.7450	49.6700	49.7150	+0.262%	14,947	-5.300%
2026-02-26	49.5500	49.5850	49.5500	49.5850	-0.081%	15,599	-5.052%
2026-02-25	49.6000	49.6400	49.6000	49.6250	-0.081%	2,957	-5.128%
2026-02-24	49.6800	49.6800	49.6450	49.6650	-0.065%	7,085	-5.205%
2026-02-23	49.6000	49.7100	49.6000	49.6971	+0.287%	12,355	-5.266%
2026-02-20	49.5500	49.5550	49.5300	49.5550	+0.020%	2,545	-4.994%
2026-02-19	49.5200	49.5500	49.5100	49.5450	+0.060%	2,414	-4.975%
2026-02-18	49.5200	49.5300	49.5100	49.5151	-0.146%	2,000	-4.918%
2026-02-17	49.6200	49.6200	49.5800	49.5875	-0.058%	4,958	-5.057%
2026-02-13	49.5900	49.6300	49.5850	49.6165	+0.294%	10,617	-5.112%
2026-02-12	49.3250	49.4710	49.3250	49.4710	+0.377%	12,842	-4.833%
2026-02-11	49.2600	49.3435	49.2500	49.2850	-0.205%	4,518	-4.474%
2026-02-10	49.3700	49.4100	49.3700	49.3863	+0.206%	8,355	-4.670%
2026-02-09	49.2600	49.2900	49.2500	49.2850	+0.081%	8,887	-4.474%
2026-02-06	49.2200	49.2499	49.2200	49.2452	-0.060%	3,332	-4.397%
2026-02-05	49.1800	49.2750	49.1800	49.2750	+0.448%	3,370	-4.455%
2026-02-04	49.0400	49.0600	49.0400	49.0550	+0.001%	2,334	-4.026%
2026-02-03	49.0200	49.0544	49.0100	49.0544	+0.040%	1,174	-4.025%
2026-02-02	49.0600	49.0600	49.0315	49.0350	-0.188%	2,477	-3.987%
2026-01-30	49.0900	49.1272	49.0900	49.1272	+0.107%	13,961	-4.167%
2026-01-29	49.0800	49.1000	49.0600	49.0746	-0.165%	6,629	-4.064%
2026-01-28	49.1800	49.1800	49.1300	49.1556	-0.045%	3,646	-4.223%
2026-01-27	49.1900	49.2199	49.1776	49.1776	+0.005%	4,132	-4.265%
2026-01-26	49.1900	49.2050	49.1750	49.1750	+0.041%	52,918	-4.260%
2026-01-23	49.1300	49.1550	49.1200	49.1550	+0.104%	2,381	-4.221%
2026-01-22	49.1014	49.1041	49.0900	49.1041	-0.063%	1,242	-4.122%
2026-01-21	49.0900	49.1350	49.0900	49.1350	+0.122%	1,518	-4.182%
2026-01-20	49.0900	49.1150	49.0750	49.0750	-0.142%	7,680	-4.065%
2026-01-16	49.2300	49.2300	49.1250	49.1450	-0.203%	30,434	-4.202%
2026-01-15	49.2600	49.2800	49.2442	49.2450	-0.182%	14,808	-4.396%
2026-01-14	49.3100	49.3750	49.3100	49.3350	+0.101%	2,564	-4.571%
2026-01-13	49.3000	49.3000	49.2650	49.2850	+0.089%	8,411	-4.474%
2026-01-12	49.2150	49.2500	49.2150	49.2412	-0.048%	2,775	-4.389%
2026-01-09	49.2350	49.3100	49.2300	49.2650	0.000%	20,811	-4.435%
2026-01-08	49.2700	49.3000	49.2650	49.2650	-0.203%	3,195	-4.435%
2026-01-07	49.3800	49.3800	49.3412	49.3650	+0.081%	7,207	-4.629%
2026-01-06	49.3100	49.3250	49.2800	49.3250	-0.020%	6,138	-4.551%
2026-01-05	49.3000	49.3500	49.3000	49.3350	+0.183%	44,502	-4.571%
2026-01-02	49.2900	49.2900	49.2450	49.2450	-0.040%	1,072	-4.396%
2025-12-31	49.3300	49.3400	49.2500	49.2646	-0.183%	4,591	-4.434%
2025-12-30	49.3400	49.3800	49.3335	49.3550	-0.323%	6,976	-4.609%
2025-12-29	49.4900	49.5200	49.4750	49.5150	+0.121%	2,862	-4.918%
2025-12-26	49.4600	49.4600	49.4100	49.4550	+0.121%	1,823	-4.802%
2025-12-24	49.3500	49.3950	49.3500	49.3950	+0.162%	3,833	-4.687%
2025-12-23	49.2700	49.3300	49.2700	49.3150	-0.122%	3,352	-4.532%
2025-12-22	49.3800	49.3800	49.3550	49.3750	-0.061%	2,084	-4.648%
2025-12-19	49.4450	49.4450	49.4001	49.4050	-0.141%	2,381	-4.706%
2025-12-18	49.4800	49.4800	49.4300	49.4750	+0.178%	5,224	-4.841%
2025-12-17	49.3700	49.3900	49.3550	49.3872	+0.004%	4,988	-4.672%
2025-12-16	49.3400	49.3900	49.3250	49.3850	+0.162%	4,497	-4.667%
2025-12-15	49.3500	49.3500	49.2950	49.3050	+0.102%	2,077	-4.513%
2025-12-12	49.2600	49.2700	49.2550	49.2550	-0.119%	1,662	-4.416%
2025-12-11	49.3800	49.3800	49.3138	49.3138	+0.019%	3,168	-4.530%
2025-12-10	49.1400	49.3050	49.1400	49.3045	+0.284%	3,099	-4.512%
2025-12-09	49.1800	49.1912	49.1650	49.1650	-0.122%	2,102	-4.241%
2025-12-08	49.1800	49.2255	49.1700	49.2250	-0.142%	12,681	-4.358%
2025-12-05	49.3500	49.3600	49.2845	49.2950	-0.142%	2,668	-4.493%
2025-12-04	49.4200	49.4200	49.3508	49.3650	-0.214%	6,822	-4.629%
2025-12-03	49.4700	49.4800	49.4200	49.4710	+0.134%	2,310	-4.833%
2025-12-02	49.3600	49.4050	49.3600	49.4050	-0.182%	4,255	-4.706%
2025-12-01	49.5200	49.5500	49.4950	49.4950	-0.337%	7,299	-4.879%
2025-11-28	49.6400	49.6624	49.6400	49.6624	-0.086%	683	-5.200%
2025-11-26	49.6600	49.7050	49.6399	49.7050	0.000%	7,575	-5.281%
2025-11-25	49.6400	49.7200	49.6400	49.7050	+0.181%	1,703	-5.281%
2025-11-24	49.6000	49.6198	49.5650	49.6150	+0.050%	4,004	-5.109%
2025-11-21	49.5600	49.6085	49.5400	49.5904	+0.233%	5,128	-5.062%
2025-11-20	49.4400	49.4900	49.4400	49.4750	+0.182%	7,311	-4.841%
2025-11-19	49.4200	49.4300	49.3800	49.3850	-0.040%	2,795	-4.667%
2025-11-18	49.4400	49.4700	49.3535	49.4050	+0.178%	5,335	-4.706%
2025-11-17	49.3200	49.3430	49.3170	49.3170	+0.031%	3,418	-4.536%
2025-11-14	49.4400	49.4400	49.3018	49.3018	-0.078%	12,013	-4.507%
2025-11-13	49.3600	49.3700	49.3350	49.3405	-0.191%	2,124	-4.581%
2025-11-12	49.4300	49.4500	49.4100	49.4350	0.000%	5,747	-4.764%
2025-11-11	49.4200	49.4350	49.4042	49.4350	+0.223%	985	-4.764%
2025-11-10	49.3600	49.3650	49.3200	49.3250	-0.142%	6,291	-4.551%
2025-11-07	49.3850	49.4550	49.3850	49.3950	+0.081%	4,845	-4.687%
2025-11-06	49.3200	49.3800	49.3200	49.3550	+0.346%	5,868	-4.609%
2025-11-05	49.2800	49.2800	49.1800	49.1850	-0.284%	1,285	-4.280%
2025-11-04	49.3200	49.3400	49.3200	49.3250	+0.081%	2,304	-4.551%
2025-11-03	49.2800	49.3100	49.2500	49.2850	-0.299%	3,235	-4.474%
2025-10-31	49.4434	49.4600	49.4201	49.4330	+0.069%	9,344	-4.760%
2025-10-30	49.3400	49.4400	49.3400	49.3988	-0.025%	8,268	-4.694%
2025-10-29	49.6200	49.6200	49.4042	49.4113	-0.452%	18,510	-4.718%
2025-10-28	49.5900	49.6450	49.5900	49.6359	+0.060%	5,585	-5.149%
2025-10-27	49.5800	49.6150	49.5500	49.6060	-0.079%	6,734	-5.092%
2025-10-24	49.6500	49.6700	49.6250	49.6450	+0.063%	2,992	-5.167%
2025-10-23	49.6700	49.6700	49.6137	49.6137	-0.223%	3,082	-5.107%
2025-10-22	49.7000	49.7389	49.6790	49.7245	+0.019%	7,256	-5.318%
2025-10-21	49.7100	49.7150	49.7019	49.7150	+0.097%	2,635	-5.300%
2025-10-20	49.6400	49.6699	49.6400	49.6670	+0.047%	3,387	-5.209%
2025-10-17	49.6900	49.6900	49.6200	49.6438	-0.143%	4,995	-5.164%
2025-10-16	49.5200	49.7200	49.5200	49.7150	+0.343%	3,153	-5.300%
2025-10-15	49.5800	49.5900	49.5200	49.5450	-0.081%	5,210	-4.975%
2025-10-14	49.5400	49.5900	49.5100	49.5850	+0.162%	19,461	-5.052%
2025-10-13	49.4400	49.5100	49.4400	49.5050	+0.081%	30,560	-4.898%
2025-10-10	49.3400	49.4650	49.3400	49.4650	+0.426%	5,165	-4.822%
2025-10-09	49.2500	49.2700	49.2400	49.2552	-0.041%	9,841	-4.416%
2025-10-08	49.3400	49.3400	49.2700	49.2753	-0.060%	17,066	-4.455%
2025-10-07	49.2500	49.3201	49.2500	49.3050	+0.183%	3,118	-4.513%
2025-10-06	49.2356	49.2595	49.2150	49.2150	-0.122%	2,237	-4.338%
2025-10-03	49.3500	49.3500	49.2750	49.2750	-0.162%	13,628	-4.455%
2025-10-02	49.3093	49.3600	49.3093	49.3550	+0.034%	2,759	-4.609%
2025-10-01	49.3400	49.3450	49.3100	49.3381	-0.023%	7,591	-4.577%
2025-09-30	49.4299	49.4299	49.3493	49.3493	+0.033%	23,526	-4.598%
2025-09-29	49.3185	49.3400	49.3185	49.3331	+0.134%	93,648	-4.567%
2025-09-26	49.2500	49.3000	49.2450	49.2670	+0.003%	8,583	-4.439%
2025-09-25	49.2900	49.2900	49.2450	49.2653	-0.202%	2,929	-4.436%
2025-09-24	49.4000	49.4100	49.3650	49.3650	-0.202%	4,661	-4.629%
2025-09-23	49.3900	49.4650	49.3900	49.4650	+0.162%	2,926	-4.822%
2025-09-22	49.4400	49.4400	49.3850	49.3850	-0.101%	1,138	-4.667%
2025-09-19	49.4400	49.4400	49.4100	49.4350	0.000%	1,686	-4.764%
2025-09-18	49.4284	49.4550	49.3964	49.4350	-0.145%	4,596	-4.764%
2025-09-17	49.5755	49.6800	49.4900	49.5070	-0.198%	5,199	-4.902%
2025-09-16	49.6148	49.6200	49.6001	49.6050	+0.081%	5,125	-5.090%
2025-09-15	49.5835	49.5900	49.5650	49.5650	+0.101%	12,900	-5.014%
2025-09-12	49.5300	49.5400	49.4900	49.5150	-0.138%	3,935	-4.918%
2025-09-11	49.6399	49.6800	49.5836	49.5836	+0.017%	2,367	-5.049%
2025-09-10	49.5900	49.6150	49.5700	49.5750	+0.081%	3,914	-5.033%
2025-09-09	49.6238	49.6238	49.5350	49.5350	-0.177%	1,187	-4.956%
2025-09-08	49.5800	49.6300	49.5800	49.6228	+0.137%	8,026	-5.124%
2025-09-05	49.6300	49.6600	49.5535	49.5550	+0.263%	3,993	-4.994%
2025-09-04	49.3700	49.4250	49.3700	49.4250	+0.223%	2,904	-4.745%
2025-09-03	49.2850	49.3400	49.2850	49.3150	+0.203%	1,752	-4.532%
2025-09-02	49.1700	49.2346	49.1700	49.2150	-0.491%	5,635	-4.338%
2025-08-29	49.4300	49.4800	49.4300	49.4577	+0.064%	29,215	-4.808%
2025-08-28	49.4000	49.4259	49.4000	49.4259	+0.042%	1,015	-4.746%
2025-08-27	49.3300	49.4100	49.3000	49.4052	+0.172%	7,133	-4.706%
2025-08-26	49.2750	49.3203	49.2700	49.3203	+0.234%	1,419	-4.542%
2025-08-25	49.2000	49.2300	49.1900	49.2052	-0.121%	5,852	-4.319%
2025-08-22	49.2400	49.2750	49.2300	49.2650	+0.449%	1,628	-4.435%
2025-08-21	49.1200	49.1200	49.0450	49.0450	-0.224%	2,290	-4.007%
2025-08-20	49.1100	49.1900	49.1100	49.1550	+0.081%	38,924	-4.221%
2025-08-19	49.0900	49.1200	49.0900	49.1150	+0.163%	29,826	-4.143%
2025-08-18	49.0700	49.0700	49.0100	49.0350	-0.042%	13,861	-3.987%
2025-08-15	49.1100	49.1300	49.0400	49.0557	-0.081%	16,245	-4.027%
2025-08-14	49.1300	49.1400	49.0800	49.0953	-0.223%	439,118	-4.105%
2025-08-13	49.1800	49.2300	49.1800	49.2050	+0.265%	11,379	-4.319%
2025-08-12	49.0300	49.0800	49.0200	49.0750	+0.041%	1,729	-4.065%
2025-08-11	49.0600	49.0700	49.0550	49.0550	+0.020%	1,870	-4.026%
2025-08-08	49.0699	49.0699	49.0450	49.0450	-0.183%	396	-4.007%
2025-08-07	49.1600	49.1800	49.1200	49.1350	-0.062%	11,219	-4.182%
2025-08-06	49.1550	49.1657	49.0600	49.1657	+0.001%	3,452	-4.242%
2025-08-05	49.1800	49.1800	49.1650	49.1650	-0.070%	1,579	-4.241%
2025-08-04	49.1667	49.2000	49.1500	49.1993	+0.055%	2,437	-4.308%
2025-08-01	49.0600	49.1722	49.0518	49.1722	+0.629%	2,322	-4.255%
2025-07-31	48.8900	48.9290	48.8650	48.8650	+0.031%	30,532	-3.653%
2025-07-30	48.8700	48.9200	48.8350	48.8501	-0.255%	10,629	-3.624%
2025-07-29	48.8500	48.9800	48.8500	48.9750	+0.328%	3,036	-3.869%
2025-07-28	48.8100	48.8150	48.7933	48.8150	-0.102%	3,181	-3.554%
2025-07-25	48.8000	48.8646	48.8000	48.8646	+0.150%	2,540	-3.652%
2025-07-24	48.7700	48.7935	48.7700	48.7915	-0.130%	1,693	-3.508%
2025-07-23	48.9096	48.9100	48.8550	48.8550	-0.241%	13,061	-3.633%
2025-07-22	48.9500	48.9901	48.9500	48.9731	+0.145%	1,696	-3.866%
2025-07-21	48.9000	48.9305	48.9000	48.9022	+0.214%	3,818	-3.726%
2025-07-18	48.8000	48.8300	48.7978	48.7978	+0.191%	4,305	-3.520%
2025-07-17	48.7300	48.7400	48.7000	48.7050	-0.041%	3,084	-3.336%
2025-07-16	48.6500	48.7300	48.6500	48.7250	+0.279%	4,568	-3.376%
2025-07-15	48.7250	48.7250	48.5800	48.5892	-0.258%	18,411	-3.106%
2025-07-14	48.7600	48.7600	48.7000	48.7150	-0.010%	3,963	-3.356%
2025-07-11	48.7300	48.7300	48.7000	48.7200	-0.195%	1,962	-3.366%
2025-07-10	48.8000	48.8150	48.7700	48.8150	-0.041%	4,514	-3.554%
2025-07-09	48.7500	48.8350	48.7500	48.8350	+0.308%	3,053	-3.594%
2025-07-08	48.6600	48.6850	48.6597	48.6850	-0.103%	15,636	-3.297%
2025-07-07	48.7600	48.7690	48.7200	48.7350	-0.106%	9,412	-3.396%
2025-07-03	48.7900	48.8200	48.7700	48.7865	-0.253%	5,266	-3.498%
2025-07-02	48.9400	48.9400	48.8900	48.9100	-0.094%	6,184	-3.742%
2025-07-01	49.0150	49.0400	48.9300	48.9559	-0.545%	5,005	-3.832%
2025-06-30	49.1900	49.2244	49.1500	49.2244	+0.202%	25,386	-4.356%
2025-06-27	49.1400	49.2090	49.1200	49.1251	-0.142%	5,807	-4.163%
2025-06-26	49.1400	49.1990	49.1300	49.1952	+0.265%	5,693	-4.300%
2025-06-25	48.9700	49.0800	48.9512	49.0650	+0.061%	24,853	-4.046%
2025-06-24	48.9199	49.0500	48.8999	49.0350	+0.225%	5,266	-3.987%
2025-06-23	48.8700	49.0200	48.8600	48.9250	+0.286%	5,341	-3.771%
2025-06-20	48.7000	48.8300	48.7000	48.7857	+0.083%	7,836	-3.496%
2025-06-18	48.7800	48.8150	48.7300	48.7450	+0.062%	2,620	-3.416%
2025-06-17	48.6700	48.7150	48.6197	48.7150	+0.257%	2,973	-3.356%
2025-06-16	48.6100	48.6696	48.5900	48.5900	-0.144%	4,236	-3.108%
2025-06-13	48.6900	48.7000	48.5800	48.6600	-0.174%	2,832	-3.247%
2025-06-12	48.7598	48.7600	48.7000	48.7450	+0.257%	5,759	-3.416%
2025-06-11	48.5900	48.6300	48.5900	48.6200	+0.299%	3,249	-3.167%
2025-06-10	48.5100	48.5300	48.4600	48.4750	+0.083%	16,536	-2.878%
2025-06-09	48.4200	48.4800	48.4035	48.4350	+0.124%	3,203	-2.798%
2025-06-06	48.4305	48.4654	48.3700	48.3752	-0.555%	4,920	-2.677%
2025-06-05	48.7500	48.7750	48.6450	48.6450	-0.251%	1,703	-3.217%
2025-06-04	48.6600	48.7890	48.6600	48.7675	+0.458%	6,362	-3.460%
2025-06-03	48.6500	48.6600	48.5300	48.5452	-0.102%	8,275	-3.018%
2025-06-02	48.6100	48.6400	48.5600	48.5950	-0.495%	2,336	-3.118%
2025-05-30	48.7550	48.8500	48.7550	48.8369	+0.208%	948	-3.597%
2025-05-29	48.6900	48.7600	48.6900	48.7356	+0.287%	2,520	-3.397%
2025-05-28	48.6300	48.6400	48.5910	48.5963	-0.163%	6,187	-3.120%
2025-05-27	48.6200	48.7000	48.6190	48.6758	+0.197%	11,136	-3.278%
2025-05-23	48.5959	48.6400	48.5600	48.5800	+0.134%	1,712	-3.088%
2025-05-22	48.4100	48.5200	48.4100	48.5150	+0.238%	7,522	-2.958%
2025-05-21	48.4400	48.4611	48.3850	48.4000	-0.320%	2,872	-2.727%
2025-05-20	48.5304	48.5752	48.5304	48.5554	-0.009%	9,849	-3.039%
2025-05-19	48.4400	48.5800	48.4400	48.5600	+0.031%	70,593	-3.048%
2025-05-16	48.6700	48.6700	48.5450	48.5450	0.000%	49,297	-3.018%
2025-05-15	48.4898	48.5450	48.4410	48.5450	+0.475%	4,666	-3.018%
2025-05-14	48.4250	48.4250	48.3156	48.3156	-0.239%	4,128	-2.557%
2025-05-13	48.5200	48.5200	48.4104	48.4312	-0.015%	58,870	-2.790%
2025-05-12	48.4546	48.5150	48.4384	48.4384	-0.490%	9,952	-2.804%
2025-05-09	48.7300	48.7900	48.6766	48.6771	+0.039%	5,234	-3.281%
2025-05-08	48.8000	48.8104	48.6500	48.6581	-0.546%	41,254	-3.243%
2025-05-07	48.8800	48.9700	48.8646	48.9250	+0.123%	4,747	-3.771%
2025-05-06	48.8000	48.8700	48.7700	48.8650	+0.204%	4,342	-3.653%
2025-05-05	48.8300	48.8300	48.7300	48.7657	-0.081%	4,539	-3.457%
2025-05-02	48.8909	48.9250	48.7600	48.8053	-0.521%	4,966	-3.535%
2025-05-01	49.2894	49.2894	49.0050	49.0609	-0.667%	8,092	-4.038%
2025-04-30	49.3000	49.3901	49.2800	49.3901	+0.218%	23,564	-4.677%
2025-04-29	49.1700	49.2900	49.1700	49.2829	+0.216%	3,079	-4.470%
2025-04-28	49.0100	49.1900	49.0100	49.1766	+0.292%	5,822	-4.263%
2025-04-25	48.9400	49.0345	48.9400	49.0332	+0.260%	7,684	-3.983%
2025-04-24	48.8500	48.9150	48.8300	48.9060	+0.371%	14,506	-3.734%
2025-04-23	48.9200	48.9500	48.6950	48.7250	-0.082%	85,944	-3.376%
2025-04-22	48.8301	48.8400	48.7650	48.7650	-0.061%	11,142	-3.455%
2025-04-21	48.8500	48.9500	48.7900	48.7948	-0.143%	15,080	-3.514%
2025-04-17	48.9398	48.9400	48.8300	48.8649	-0.098%	15,092	-3.653%
2025-04-16	48.8100	48.9400	48.7700	48.9126	+0.364%	25,255	-3.747%
2025-04-15	48.7100	48.8100	48.6930	48.7350	+0.156%	4,357	-3.396%
2025-04-14	48.5100	48.6914	48.5100	48.6592	+0.598%	5,412	-3.245%
2025-04-11	48.3695	48.4200	48.2201	48.3700	-0.476%	16,382	-2.667%
2025-04-10	48.7200	48.7900	48.1826	48.6015	-0.182%	66,682	-3.131%
2025-04-09	48.6602	48.7110	48.3600	48.6900	-0.389%	15,071	-3.307%
2025-04-08	48.7200	49.0150	48.7200	48.8800	-0.225%	18,675	-3.682%
2025-04-07	49.3350	49.3350	48.9200	48.9900	-0.548%	120,944	-3.899%
2025-04-04	49.5000	49.6200	49.2600	49.2600	+0.102%	54,496	-4.425%
2025-04-03	49.1750	49.3000	49.1500	49.2100	+0.944%	11,916	-4.328%
2025-04-02	48.8800	48.8800	48.6800	48.7500	-0.123%	11,945	-3.426%
2025-04-01	48.7700	48.8900	48.7700	48.8100	-0.127%	11,578	-3.544%
2025-03-31	48.9300	48.9544	48.8100	48.8719	+0.127%	19,941	-3.667%
2025-03-28	48.7000	48.8351	48.6900	48.8100	+0.494%	8,308	-3.544%

.dark-mode .CSTf3H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSTf3H{ color: #333333; background-color: white; border: 2px solid #333333; }UFIVUS Treasury 5 Year Note ETFstock NASDAQ ETF

UFIV
US Treasury 5 Year Note ETF
stock NASDAQ ETF