Get the Stockscreener App
46.81
0.36%
0.1691
After Hours:
46.77
-0.0391
-0.08%
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 September 25, 2026, is $46.81.
- 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 $46.62 on September 23, 2026. Since then, F M Us Treasury 5 Year Note Etf's stock price has risen over 0.39% to $46.81 now.
- The 52-week high stock price for UFIV is $49.74, representing a 6.27% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for UFIV is $46.62, indicating a -0.39% decrease from the current share price, occurred on September 23, 2026.
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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $46.81 | $46.65 | $0.1591 | 119,175.0 | +0.36% |
| Sep 24, 2026 | $46.80 | $46.64 | $0.1614 | 4,872.0 | -0.18% |
| Sep 23, 2026 | $46.85 | $46.62 | $0.225 | 8,488.0 | -0.72% |
| Sep 22, 2026 | $47.10 | $47.02 | $0.0812 | 4,748.0 | +0.02% |
| Sep 21, 2026 | $47.07 | $47.05 | $0.02 | 40,384.0 | +0.15% |
| Sep 18, 2026 | $47.02 | $46.98 | $0.0442 | 18,749.0 | -0.31% |
| Sep 17, 2026 | $47.16 | $47.08 | $0.085 | 158,578.0 | +0.36% |
| Sep 16, 2026 | $47.18 | $46.96 | $0.2184 | 19,912.0 | -0.13% |
| Sep 15, 2026 | $47.05 | $47.01 | $0.0347 | 6,395.0 | -0.08% |
| Sep 14, 2026 | $47.17 | $47.02 | $0.155 | 9,283.0 | -0.07% |
| Sep 11, 2026 | $47.25 | $47.08 | $0.17 | 10,806.0 | -0.16% |
| Sep 10, 2026 | $47.26 | $47.17 | $0.09 | 4,999.0 | -0.55% |
| Sep 09, 2026 | $47.52 | $47.44 | $0.085 | 5,614.0 | -0.21% |
| Sep 08, 2026 | $47.59 | $47.53 | $0.0601 | 18,425.0 | -0.08% |
| Sep 04, 2026 | $47.61 | $47.57 | $0.04 | 3,772.0 | -0.09% |
| Sep 03, 2026 | $47.66 | $47.61 | $0.0549 | 13,947.0 | +0.13% |
| Sep 02, 2026 | $47.57 | $47.52 | $0.05 | 8,275.0 | +0.09% |
| Sep 01, 2026 | $47.61 | $47.52 | $0.095 | 10,704.0 | -0.23% |
| Aug 31, 2026 | $47.65 | $47.62 | $0.03 | 3,207.0 | -0.06% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $47.66 | $46.62 | $1.04 | 586,301.0 | -1.71% |
| Aug, 2026 | $48.12 | $47.62 | $0.505 | 169,756.0 | -0.20% |
| Jul, 2026 | $48.29 | $47.72 | $0.57 | 136,706.0 | -1.10% |
| Jun, 2026 | $48.57 | $48.09 | $0.4757 | 146,431.0 | -0.26% |
| May, 2026 | $48.76 | $48.02 | $0.7389 | 99,545.0 | -0.46% |
| 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% |
0.54%
Cap:
|
Volume (24h):