Get the Stockscreener App
49.28
0.30%
-0.148
After Hours:
49.26
-0.025
-0.05%
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 November 03, 2025, is $49.28.
- 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 4.75% to $49.28 now.
- The 52-week high stock price for UFIV is $49.74, representing a 0.92% increase from the current share price, occurred on October 22, 2025.
- The 52-week low stock price for UFIV is $47.40, indicating a -3.82% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Nov 03, 2025 | $49.31 | $49.25 | $0.06 | 3,235.0 | -0.30% |
| Oct 31, 2025 | $49.46 | $49.42 | $0.0399 | 9,344.0 | +0.07% |
| Oct 30, 2025 | $49.44 | $49.34 | $0.10 | 8,268.0 | -0.03% |
| Oct 29, 2025 | $49.62 | $49.40 | $0.2158 | 18,510.0 | -0.45% |
| Oct 28, 2025 | $49.65 | $49.59 | $0.055 | 5,585.0 | +0.06% |
| Oct 27, 2025 | $49.62 | $49.55 | $0.065 | 6,734.0 | -0.08% |
| Oct 24, 2025 | $49.67 | $49.62 | $0.045 | 2,992.0 | +0.06% |
| Oct 23, 2025 | $49.67 | $49.61 | $0.0563 | 3,082.0 | -0.22% |
| Oct 22, 2025 | $49.74 | $49.68 | $0.0599 | 7,256.0 | +0.02% |
| Oct 21, 2025 | $49.72 | $49.70 | $0.0131 | 2,635.0 | +0.10% |
| Oct 20, 2025 | $49.67 | $49.64 | $0.0299 | 3,387.0 | +0.05% |
| Oct 17, 2025 | $49.69 | $49.62 | $0.07 | 4,995.0 | -0.14% |
| Oct 16, 2025 | $49.72 | $49.52 | $0.20 | 3,153.0 | +0.34% |
| Oct 15, 2025 | $49.59 | $49.52 | $0.07 | 5,210.0 | -0.08% |
| Oct 14, 2025 | $49.59 | $49.51 | $0.08 | 19,461.0 | +0.16% |
| Oct 13, 2025 | $49.51 | $49.44 | $0.07 | 30,560.0 | +0.08% |
| Oct 10, 2025 | $49.47 | $49.34 | $0.125 | 5,165.0 | +0.43% |
| Oct 09, 2025 | $49.27 | $49.24 | $0.03 | 9,841.0 | -0.04% |
| Oct 08, 2025 | $49.34 | $49.27 | $0.07 | 17,066.0 | -0.06% |
| Oct 07, 2025 | $49.32 | $49.25 | $0.0701 | 3,118.0 | +0.18% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $49.31 | $49.25 | $0.06 | 6,470.0 | -0.30% |
| 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% |
F M Us Treasury 5 Year Note Etf Stock (UFIV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.45 | $48.30 | $1.15 | 127,806.0 | +1.59% |
| Nov, 2023 | $48.60 | $47.36 | $1.24 | 95,677.0 | +2.24% |
| Oct, 2023 | $47.82 | $47.05 | $0.77 | 97,320.0 | +0.00% |
0.47%
0.60%
Cap:
|
Volume (24h):