Get the Stockscreener App
48.71
0.36%
0.1768
After Hours:
48.72
0.0082
+0.02%
F M Us Treasury 5 Year Note Etf Stock (UFIV) Price History
The historical daily chart and data for F M Us Treasury 5 Year Note Etf stock (UFIV), show that the latest closing stock price as of May 06, 2026, is $48.71.
- F M Us Treasury 5 Year Note Etf all-time high stock price is $50.02, occurred on September 16, 2024.
- The lowest F M Us Treasury 5 Year Note Etf stock price recorded was $47.05 on October 19, 2023. Since then, F M Us Treasury 5 Year Note Etf's stock price has risen over 3.53% to $48.71 now.
- The 52-week high stock price for UFIV is $49.74, representing a 2.12% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for UFIV is $48.32, indicating a -0.81% decrease from the current share price, occurred on May 14, 2025.
The table below shows more information about UFIV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 06, 2026 | $48.72 | $48.70 | $0.02 | 3,908.0 | +0.36% |
| May 05, 2026 | $48.57 | $48.53 | $0.035 | 1,229.0 | +0.04% |
| May 04, 2026 | $48.57 | $48.45 | $0.12 | 1,801.0 | -0.25% |
| May 01, 2026 | $48.73 | $48.62 | $0.1099 | 1,938.0 | +0.07% |
| Apr 30, 2026 | $48.63 | $48.60 | $0.0341 | 12,471.0 | +0.13% |
| Apr 29, 2026 | $48.62 | $48.54 | $0.0843 | 2,732.0 | -0.35% |
| Apr 28, 2026 | $48.70 | $48.69 | $0.015 | 1,804.0 | -0.43% |
| Apr 27, 2026 | $48.97 | $48.91 | $0.0551 | 7,901.0 | -0.12% |
| Apr 24, 2026 | $48.98 | $48.89 | $0.085 | 1,998.0 | +0.16% |
| Apr 23, 2026 | $48.97 | $48.89 | $0.0753 | 426.0 | -0.10% |
| Apr 22, 2026 | $49.00 | $48.95 | $0.055 | 5,496.0 | +0.02% |
| Apr 21, 2026 | $49.03 | $48.93 | $0.0961 | 15,945.0 | -0.34% |
| Apr 20, 2026 | $49.11 | $49.06 | $0.05 | 4,371.0 | -0.07% |
| Apr 17, 2026 | $49.17 | $49.12 | $0.055 | 14,395.0 | +0.37% |
| Apr 16, 2026 | $49.01 | $48.94 | $0.065 | 4,808.0 | -0.06% |
| Apr 15, 2026 | $49.00 | $48.96 | $0.04 | 2,743.0 | -0.13% |
| Apr 14, 2026 | $49.06 | $48.97 | $0.09 | 22,670.0 | +0.23% |
| Apr 13, 2026 | $48.95 | $48.84 | $0.115 | 7,561.0 | +0.16% |
| Apr 10, 2026 | $48.91 | $48.85 | $0.055 | 2,914.0 | -0.11% |
| Apr 09, 2026 | $48.97 | $48.87 | $0.10 | 4,478.0 | +0.01% |
| Apr 08, 2026 | $49.01 | $48.90 | $0.11 | 4,400.0 | +0.20% |
| Apr 07, 2026 | $48.84 | $48.69 | $0.15 | 7,613.0 | +0.15% |
F M Us Treasury 5 Year Note Etf Stock (UFIV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 5 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UFIV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 5 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 5 Year Note Etf Stock (UFIV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $48.73 | $48.45 | $0.2798 | 12,784.0 | +0.23% |
| Apr, 2026 | $49.17 | $48.54 | $0.6343 | 138,892.0 | -0.45% |
| Mar, 2026 | $49.53 | $48.53 | $1.00 | 154,344.0 | -1.80% |
| Feb, 2026 | $49.74 | $49.01 | $0.735 | 122,764.0 | +1.20% |
| Jan, 2026 | $49.38 | $49.06 | $0.32 | 235,964.0 | -0.28% |
F M Us Treasury 5 Year Note Etf Stock (UFIV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $49.55 | $49.14 | $0.41 | 85,290.0 | -0.62% |
| Nov, 2025 | $49.72 | $49.18 | $0.54 | 82,549.0 | +0.46% |
| Oct, 2025 | $49.74 | $49.22 | $0.5239 | 192,577.0 | +0.17% |
| Sep, 2025 | $49.68 | $49.17 | $0.51 | 200,620.0 | -0.22% |
| Aug, 2025 | $49.48 | $49.01 | $0.47 | 622,907.0 | +1.21% |
| Jul, 2025 | $49.04 | $48.58 | $0.46 | 154,933.0 | -0.73% |
| Jun, 2025 | $49.22 | $48.37 | $0.8544 | 145,186.0 | +0.79% |
| May, 2025 | $49.29 | $48.32 | $0.9738 | 313,426.0 | -1.12% |
| Apr, 2025 | $49.62 | $48.18 | $1.44 | 541,540.0 | +1.06% |
| Mar, 2025 | $48.95 | $48.38 | $0.574 | 496,563.0 | +0.23% |
| Feb, 2025 | $48.79 | $47.65 | $1.14 | 337,139.0 | +1.41% |
| Jan, 2025 | $48.15 | $47.40 | $0.7535 | 261,029.0 | +0.57% |
F M Us Treasury 5 Year Note Etf Stock (UFIV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.59 | $47.74 | $0.8527 | 118,697.0 | -1.59% |
| Nov, 2024 | $48.61 | $47.98 | $0.6348 | 469,311.0 | +0.33% |
| Oct, 2024 | $49.78 | $48.34 | $1.44 | 200,974.0 | -2.57% |
| Sep, 2024 | $50.02 | $49.37 | $0.65 | 211,406.0 | +0.66% |
| Aug, 2024 | $49.79 | $49.00 | $0.7918 | 162,299.0 | +0.82% |
| Jul, 2024 | $49.03 | $47.75 | $1.28 | 77,539.0 | +1.73% |
| Jun, 2024 | $48.34 | $47.75 | $0.5905 | 101,754.0 | +0.65% |
| May, 2024 | $48.11 | $47.32 | $0.79 | 85,066.0 | +0.95% |
| Apr, 2024 | $48.23 | $47.40 | $0.8297 | 81,970.0 | -2.27% |
| Mar, 2024 | $48.76 | $48.11 | $0.65 | 83,983.0 | +0.14% |
| Feb, 2024 | $49.35 | $48.19 | $1.16 | 127,239.0 | -1.65% |
| Jan, 2024 | $49.38 | $48.75 | $0.63 | 102,998.0 | +0.08% |
0.69%
Cap:
|
Volume (24h):