Get the Stockscreener App
49.27
0.47%
0.23
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 August 22, 2025, is $49.27.
- 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 4.73% to $49.27 now.
- The 52-week high stock price for UFIV is $50.02, representing a 1.51% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for UFIV is $47.40, indicating a -3.81% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $49.27 | $49.23 | $0.045 | 1,626.0 | +0.47% |
| Aug 21, 2025 | $49.12 | $49.05 | $0.075 | 2,290.0 | -0.22% |
| Aug 20, 2025 | $49.19 | $49.11 | $0.08 | 38,924.0 | +0.08% |
| Aug 19, 2025 | $49.12 | $49.09 | $0.03 | 29,826.0 | +0.16% |
| Aug 18, 2025 | $49.07 | $49.01 | $0.06 | 13,861.0 | -0.04% |
| Aug 15, 2025 | $49.13 | $49.04 | $0.09 | 16,245.0 | -0.08% |
| Aug 14, 2025 | $49.14 | $49.08 | $0.06 | 439,118.0 | -0.22% |
| Aug 13, 2025 | $49.23 | $49.18 | $0.05 | 11,379.0 | +0.26% |
| Aug 12, 2025 | $49.08 | $49.02 | $0.06 | 1,729.0 | +0.04% |
| Aug 11, 2025 | $49.07 | $49.05 | $0.015 | 1,870.0 | +0.02% |
| Aug 08, 2025 | $49.07 | $49.05 | $0.0249 | 396.0 | -0.18% |
| Aug 07, 2025 | $49.18 | $49.12 | $0.06 | 11,219.0 | -0.06% |
| Aug 06, 2025 | $49.17 | $49.06 | $0.1057 | 3,452.0 | +0.00% |
| Aug 05, 2025 | $49.18 | $49.16 | $0.015 | 1,579.0 | -0.07% |
| Aug 04, 2025 | $49.20 | $49.15 | $0.05 | 2,437.0 | +0.06% |
| Aug 01, 2025 | $49.17 | $49.05 | $0.1204 | 2,322.0 | +0.63% |
| Jul 31, 2025 | $48.93 | $48.87 | $0.064 | 30,532.0 | +0.03% |
| Jul 30, 2025 | $48.92 | $48.84 | $0.085 | 10,629.0 | -0.26% |
| Jul 29, 2025 | $48.98 | $48.85 | $0.13 | 3,036.0 | +0.33% |
| Jul 28, 2025 | $48.81 | $48.79 | $0.0217 | 3,181.0 | -0.10% |
| Jul 25, 2025 | $48.86 | $48.80 | $0.0646 | 2,540.0 | +0.15% |
| Jul 24, 2025 | $48.79 | $48.77 | $0.0235 | 1,693.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $49.27 | $49.01 | $0.265 | 579,899.0 | +0.84% |
| 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% |
1.41%
Cap:
|
Volume (24h):