US Treasury 5 Year Note ETF (UFIV)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.299 | 0.615593667003 | 48.571 | 48.87 | 48.4803 | 4463 | 48.60837431 | SP |
| 4 | 0.92 | 1.91866527633 | 47.95 | 48.87 | 47.85 | 3685 | 48.45240429 | SP |
| 12 | 1.08 | 2.25988700565 | 47.79 | 48.87 | 47.53 | 4016 | 48.12118542 | SP |
| 26 | -0.42 | -0.852099817407 | 49.29 | 49.35 | 47.32 | 4297 | 48.22422846 | SP |
| 52 | 0.0905 | 0.185528756957 | 48.7795 | 49.45 | 47.05 | 4001 | 48.29644236 | SP |
| 156 | -0.93 | -1.86746987952 | 49.8 | 50.83 | 47.05 | 3373 | 48.37176212 | SP |
| 260 | -0.93 | -1.86746987952 | 49.8 | 50.83 | 47.05 | 3373 | 48.37176212 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 48.7648 | 0.06 | 0.12 | 48.74 | 48.78 | 48.7 | 2403 |
| 1722292500 | 48.7048 | 0.02 | 0.04 | 48.72 | 48.73 | 48.67 | 5407 |
| 1722033300 | 48.685 | 0.16 | 0.32 | 48.67 | 48.685 | 48.65 | 3409 |
| 1721946900 | 48.529 | 0.04 | 0.07 | 48.51 | 48.62 | 48.51 | 3341 |
| 1721860500 | 48.4932 | 0 | 0.01 | 48.571 | 48.61 | 48.4803 | 7756 |
| 1721774100 | 48.49 | 0.03 | 0.06 | 48.5 | 48.5201 | 48.49 | 821 |
| 1721687700 | 48.4605 | -0.01 | -0.02 | 48.48 | 48.48 | 48.41 | 3550 |
| 1721428500 | 48.4701 | -0.1 | -0.20 | 48.49 | 48.49 | 48.4701 | 919 |
| 1721342100 | 48.567 | -0.08 | -0.16 | 48.6101 | 48.6202 | 48.56 | 1548 |
| 1721255700 | 48.6467 | 0.03 | 0.05 | 48.64 | 48.66 | 48.6228 | 10111 |
| 1721169300 | 48.62 | 0.09 | 0.19 | 48.53 | 48.62 | 48.51 | 1197 |
| 1721082900 | 48.5293 | -0.05 | -0.10 | 48.56 | 48.57 | 48.51 | 3821 |
| 1720823700 | 48.5776 | 0.09 | 0.19 | 48.52 | 48.5776 | 48.52 | 1810 |
| 1720737300 | 48.4854 | 0.22 | 0.46 | 48.52 | 48.55 | 48.4854 | 2346 |
| 1720650900 | 48.2624 | 0.02 | 0.04 | 48.26 | 48.2624 | 48.2412 | 1717 |
| 1720564500 | 48.245 | -0.02 | -0.04 | 48.28 | 48.28 | 48.19 | 3343 |
| 1720478100 | 48.2645 | -0.01 | -0.01 | 48.25 | 48.29 | 48.2301 | 3454 |
| 1720218900 | 48.2702 | 0.21 | 0.43 | 48.23 | 48.2702 | 48.2 | 1263 |
| 1720040640 | 48.0627 | 0.18 | 0.37 | 47.95 | 48.065 | 47.85 | 11799 |
| 1719959700 | 47.8854 | 0.1 | 0.20 | 47.89 | 47.9215 | 47.8575 | 2185 |
| 1719873300 | 47.79 | -0.45 | -0.93 | 47.81 | 47.84 | 47.7511 | 4558 |
| 1719614100 | 48.2397 | 0 | 0.00 | 48.2397 | 48.2397 | 48.2397 | 0 |
| 1719527700 | 48.2397 | 0.08 | 0.18 | 48.23 | 48.26 | 48.23 | 1581 |
| 1719441300 | 48.155 | -0.15 | -0.32 | 48.18 | 48.18 | 48.1423 | 1690 |
| 1719354900 | 48.3075 | 0.02 | 0.04 | 48.27 | 48.315 | 48.26 | 2103 |
| 1719268500 | 48.2862 | 0 | 0.01 | 48.3 | 48.3 | 48.2409 | 3253 |
| 1719009300 | 48.2831 | 0.01 | 0.03 | 48.27 | 48.3 | 48.245 | 2862 |
| 1718922900 | 48.27 | -0.05 | -0.11 | 48.2 | 48.2737 | 48.2 | 4046 |
| 1718750100 | 48.3216 | 0.14 | 0.28 | 48.27 | 48.34 | 48.2675 | 7726 |
| 1718663700 | 48.185 | -0.14 | -0.30 | 48.21 | 48.21 | 48.18 | 3123 |
| 1718404500 | 48.3297 | 0.03 | 0.06 | 48.33 | 48.34 | 48.32 | 3149 |
| 1718318100 | 48.2988 | 0.22 | 0.46 | 48.23 | 48.3 | 48.2282 | 6363 |
| 1718231700 | 48.08 | 0.17 | 0.37 | 48.25 | 48.25 | 48.08 | 13026 |
| 1718145300 | 47.905 | 0.14 | 0.29 | 47.81 | 47.91 | 47.81 | 2519 |
| 1718058900 | 47.7648 | -0.03 | -0.06 | 47.78 | 47.78 | 47.7495 | 1470 |
| 1717799700 | 47.7954 | -0.33 | -0.70 | 47.89 | 47.89 | 47.79 | 2436 |
| 1717713300 | 48.13 | 0.02 | 0.04 | 48.09 | 48.1501 | 48.09 | 1414 |
| 1717626900 | 48.1131 | 0.09 | 0.19 | 47.98 | 48.13 | 47.98 | 4846 |
| 1717540500 | 48.02 | 0.17 | 0.36 | 47.94 | 48.04 | 47.94 | 5686 |
| 1717454100 | 47.85 | -0 | -0.00 | 47.77 | 47.86 | 47.77 | 7333 |
| 1717194900 | 47.8518 | 0.16 | 0.33 | 47.82 | 47.8518 | 47.8 | 1752 |
| 1717108500 | 47.696 | 0.13 | 0.27 | 47.65 | 47.7047 | 47.65 | 2290 |
| 1717022100 | 47.5653 | -0.11 | -0.24 | 47.6 | 47.62 | 47.53 | 5240 |
| 1716935700 | 47.68 | -0.14 | -0.28 | 47.9 | 47.9 | 47.68 | 2154 |
| 1716590100 | 47.815 | 0.01 | 0.03 | 47.78 | 47.82 | 47.78 | 943 |
| 1716503700 | 47.802 | -0.1 | -0.22 | 47.9 | 47.92 | 47.76 | 6396 |
| 1716417300 | 47.905 | -0.06 | -0.13 | 47.9 | 47.94 | 47.89 | 5908 |
| 1716330900 | 47.965 | 0.08 | 0.17 | 47.99 | 47.99 | 47.95 | 2338 |
| 1716244500 | 47.885 | -0.05 | -0.10 | 47.9 | 47.915 | 47.885 | 2218 |
| 1715985300 | 47.935 | -0.08 | -0.17 | 47.99 | 48 | 47.9311 | 1842 |
| 1715898900 | 48.015 | -0.08 | -0.17 | 48.09 | 48.09 | 48 | 8015 |
| 1715812500 | 48.095 | 0.23 | 0.49 | 48.05 | 48.11 | 48.05 | 3758 |
| 1715726100 | 47.86 | 0.09 | 0.20 | 47.8401 | 47.87 | 47.8401 | 3203 |
| 1715639700 | 47.7653 | 0.03 | 0.05 | 47.83 | 47.83 | 47.7653 | 2536 |
| 1715380500 | 47.74 | -0.1 | -0.20 | 47.7503 | 47.7503 | 47.73 | 6593 |
| 1715294100 | 47.835 | 0.08 | 0.17 | 47.78 | 47.8399 | 47.78 | 1147 |
| 1715207700 | 47.7559 | -0.05 | -0.11 | 47.79 | 47.79 | 47.75 | 17168 |
| 1715121300 | 47.81 | 0.05 | 0.09 | 47.8408 | 47.8725 | 47.81 | 849 |
| 1715034900 | 47.765 | 0 | 0.00 | 47.76 | 47.7801 | 47.75 | 1975 |
| 1714775700 | 47.7636 | 0.18 | 0.38 | 47.84 | 48.04 | 47.74 | 1960 |
| 1714689300 | 47.5837 | 0.19 | 0.40 | 47.53 | 47.5837 | 47.5205 | 1080 |
| 1714602900 | 47.396 | -0 | -0.01 | 47.35 | 47.49 | 47.32 | 5700 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
