NasdaqGM - Nasdaq Real Time Price USD

The RBB Fund, Inc.- US Treasury 5 Year Note ETF (UFIV)

49.00
-0.26
(-0.52%)
As of 10:11:10 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202549.3349.3349.0049.0049.004,915
Apr 4, 202549.5049.6249.2649.2649.2654,500
Apr 3, 202549.1749.3049.1549.2149.2111,900
Apr 2, 202548.8848.8848.6848.7548.7511,900
Apr 1, 2025 0.16 Dividend
Apr 1, 202548.7748.8948.7748.8148.8111,600
Mar 31, 202548.9348.9548.8148.8748.7219,900
Mar 28, 202548.7048.8348.6948.8148.658,300
Mar 27, 202548.5548.5948.5348.5748.4133,800
Mar 26, 202548.5548.5848.5248.5648.4010,300
Mar 25, 202548.5548.6348.5448.6048.4425,600
Mar 24, 202548.6348.6348.5248.5348.3738,300
Mar 21, 202548.7948.7948.7148.7248.5611,000
Mar 20, 202548.7248.7248.6748.7048.557,800
Mar 19, 202548.4848.6648.4748.6448.4814,400
Mar 18, 202548.4848.5648.4848.5448.381,300
Mar 17, 202548.5048.5848.4748.4848.3212,400
Mar 14, 202548.5848.5848.4848.4948.33130,900
Mar 13, 202548.4748.6548.4648.6448.4812,700
Mar 12, 202548.4948.5848.4948.5048.3415,200
Mar 11, 202548.6848.7648.5848.6048.4489,400
Mar 10, 202548.6648.7348.6648.7048.549,600
Mar 7, 202548.5948.6848.4348.4748.3111,700
Mar 6, 202548.5148.5548.3848.5048.343,900
Mar 5, 202548.6848.6848.4748.4848.329,800
Mar 4, 202548.8148.9048.6448.6748.5181,600
Mar 3, 2025 0.17 Dividend
Mar 3, 202548.5148.8648.5148.7048.5526,300
Feb 28, 202548.6748.7948.6348.7648.44122,500
Feb 27, 202548.5048.6048.5048.6048.2889,800
Feb 26, 202548.4748.6148.4448.5948.2710,300
Feb 25, 202548.4648.5148.4548.5148.1911,100
Feb 24, 202548.1948.2748.1848.2647.959,000
Feb 21, 202548.1148.2348.1048.1947.889,900
Feb 20, 202548.0348.0348.0148.0147.698,300
Feb 19, 202547.9147.9747.9047.9747.657,100
Feb 18, 202547.9547.9747.8847.8947.577,300
Feb 14, 202548.0548.0648.0148.0147.703,500
Feb 13, 202547.8647.9047.8347.8847.569,100
Feb 12, 202547.6547.6947.6547.6947.372,600
Feb 11, 202547.9247.9347.8947.9147.595,800
Feb 10, 202548.0048.0347.9647.9747.657,200
Feb 7, 202547.9747.9947.9247.9647.647,500
Feb 6, 202548.0848.1248.0548.0847.775,900
Feb 5, 202548.1048.1848.1048.1347.819,700
Feb 4, 202547.8747.9947.8747.9947.675,200
Feb 3, 2025 0.17 Dividend
Feb 3, 202547.9648.0247.8847.8947.575,400
Jan 31, 202548.1548.1548.0348.0847.6019,900
Jan 30, 202548.1348.1548.1048.1147.635,900
Jan 29, 202548.1248.1247.9848.0547.563,800
Jan 28, 202548.0248.1048.0148.1047.614,500
Jan 27, 202548.0948.0948.0148.0847.594,900
Jan 24, 202547.8447.8847.8447.8847.395,400
Jan 23, 202547.8047.8147.7747.8147.321,200
Jan 22, 202547.8947.8947.8247.8547.366,200
Jan 21, 202547.9147.9547.8747.9247.449,500
Jan 17, 202547.8947.9047.8447.8647.389,400
Jan 16, 202547.7447.9147.7347.8847.397,000
Jan 15, 202547.7547.7847.7247.7647.2830,300
Jan 14, 202547.4547.4747.4447.4646.976,700
Jan 13, 202547.4447.4547.4047.4246.947,400
Jan 10, 202547.5247.5847.4447.4646.9811,800
Jan 8, 202547.7147.7247.6547.7247.244,100
Jan 7, 202547.7147.7147.6447.6747.19110,700
Jan 6, 202547.7647.7947.7447.7747.299,500
Jan 3, 202547.8547.8647.7847.7847.292,100
Jan 2, 202547.8847.9047.8047.8447.36900
Dec 31, 202447.8947.9147.8047.8147.3311,400
Dec 30, 2024 0.16 Dividend
Dec 30, 202447.8247.8347.8147.8347.354,300
Dec 27, 202447.8747.8747.8047.8147.168,300
Dec 26, 202447.7447.8547.7447.8547.201,100
Dec 24, 202447.7647.8247.7647.8247.181,000
Dec 23, 202447.8447.8447.8147.8147.16700
Dec 20, 202447.9548.0047.9247.9247.276,700
Dec 19, 202447.8647.8847.7847.8147.1712,600
Dec 18, 202448.2048.2047.8447.8647.226,800
Dec 17, 202448.1448.1848.1448.1547.502,400
Dec 16, 202448.1748.1848.1548.1547.512,900
Dec 13, 202448.2448.2448.1548.1647.514,600
Dec 12, 202448.3648.3748.2648.2647.623,900
Dec 11, 202448.5348.5348.3748.3847.735,500
Dec 10, 202448.4648.4648.4248.4547.8023,300
Dec 9, 202448.5748.5748.5048.5147.8612,600
Dec 6, 202448.5948.5948.5448.5847.932,900
Dec 5, 202448.4248.4848.4248.4747.833,700
Dec 4, 202448.3248.4948.3248.4947.852,300
Dec 3, 202448.4648.4648.3748.3847.736,100
Dec 2, 2024 0.16 Dividend
Dec 2, 202448.3648.4648.3448.4447.796,800
Nov 29, 202448.5948.6248.5848.6147.807,500
Nov 27, 202448.4748.5548.4748.4947.693,800
Nov 26, 202448.3248.3748.3148.3747.57369,900
Nov 25, 202448.3448.4048.3148.4047.595,800
Nov 22, 202448.1348.1548.1048.1147.317,200
Nov 21, 202448.1648.1648.1048.1047.301,900
Nov 20, 202448.1748.1948.1448.1547.342,700
Nov 19, 202448.2248.2348.1948.1947.394,900
Nov 18, 202448.0748.1348.0548.1347.333,700
Nov 15, 202447.9848.1647.9848.0847.284,100
Nov 14, 202448.1248.1648.0048.0147.213,200
Nov 13, 202448.1548.1548.0748.0847.283,300
Nov 12, 202448.1148.1348.0148.0347.234,700
Nov 11, 202448.1848.1948.1548.1947.384,300
Nov 8, 202448.3548.3948.2748.2947.493,600
Nov 7, 202448.2348.3348.2348.3147.516,800
Nov 6, 202448.0148.1248.0048.0647.2613,200
Nov 5, 202448.1748.3148.1748.3047.504,300
Nov 4, 202448.3948.4148.2848.3347.529,300
Nov 1, 2024 0.14 Dividend
Nov 1, 202448.4048.4248.1848.1947.385,200
Oct 31, 202448.3948.4848.3548.4547.5110,200
Oct 30, 202448.5948.6748.4648.4647.527,200
Oct 29, 202448.4148.5648.4148.5647.628,800
Oct 28, 202448.6248.6248.4948.5447.608,800
Oct 25, 202448.7648.7648.6048.6247.686,900
Oct 24, 202448.6848.7448.6848.6947.743,100
Oct 23, 202448.6448.6648.6048.6447.695,800
Oct 22, 202448.8048.8148.7048.7247.783,500
Oct 21, 202448.8548.8548.7648.7647.823,000
Oct 18, 202449.0049.0048.9748.9848.033,000
Oct 17, 202448.9048.9248.8948.9247.989,300
Oct 16, 202449.0649.0649.0449.0448.091,200
Oct 15, 202448.9849.0248.9849.0148.052,600
Oct 14, 202448.8148.8748.7848.8647.916,400
Oct 11, 202448.9048.9648.9048.9447.9982,900
Oct 10, 202448.9048.9048.8548.8947.948,100
Oct 9, 202448.9448.9448.8548.8547.914,200
Oct 8, 202448.9248.9848.9248.9848.036,200
Oct 7, 202448.9648.9848.9348.9448.005,200
Oct 4, 202449.1549.1749.0549.0748.122,800
Oct 3, 202449.4949.5349.4449.4548.494,900
Oct 2, 202449.6049.6349.5849.6248.664,100
Oct 1, 2024 0.15 Dividend
Oct 1, 202449.7749.7849.6949.7048.732,800
Sep 30, 202449.8149.8249.6949.7348.625,700
Sep 27, 202449.8049.8649.8049.8548.742,900
Sep 26, 202449.7949.7949.7149.7248.612,300
Sep 25, 202449.8149.8249.7849.7848.688,700
Sep 24, 202449.7749.9149.6649.9048.79117,400
Sep 23, 202449.7849.8549.7149.8348.724,100
Sep 20, 202449.8049.8949.7949.8648.755,300
Sep 19, 202449.7949.8549.7949.8348.728,100
Sep 18, 202449.9149.9749.8249.8248.713,000
Sep 17, 202449.9249.9749.9249.9448.834,400
Sep 16, 202450.0250.0250.0050.0248.903,000
Sep 13, 202449.9349.9749.9349.9448.833,000
Sep 12, 202449.8849.8949.8449.8648.756,300
Sep 11, 202449.9949.9949.8649.9048.794,900
Sep 10, 202449.8149.9649.8149.9648.846,000
Sep 9, 202449.7949.8149.7849.8048.694,600
Sep 6, 202449.8049.8049.7649.7948.686,900
Sep 5, 202449.6049.6849.5949.6748.561,900
Sep 4, 202449.4749.6449.4749.6348.527,500
Sep 3, 2024 0.16 Dividend
Sep 3, 202449.3949.4649.3749.4148.315,300
Aug 30, 202449.4849.4949.4049.4048.145,900
Aug 29, 202449.5049.5249.4949.5048.243,200
Aug 28, 202449.5849.5849.5549.5548.295,500
Aug 27, 202449.5049.5849.5049.5648.306,200
Aug 26, 202449.6649.6649.5449.5448.284,000
Aug 23, 202449.6049.6049.5149.5848.325,700
Aug 22, 202449.4149.4249.3849.3948.142,000
Aug 21, 202449.5049.6149.5049.5648.308,700
Aug 20, 202449.4349.4649.4349.4448.195,600
Aug 19, 202449.2749.3349.2749.3248.068,300
Aug 16, 202449.2449.3249.2449.3048.0512,700
Aug 15, 202449.1949.2349.1649.2147.967,500
Aug 14, 202449.5249.5349.4649.4748.215,800
Aug 13, 202449.4849.4849.4249.4648.203,800
Aug 12, 202449.2149.3149.2049.3148.064,200
Aug 9, 202449.2749.2749.1849.1947.947,200
Aug 8, 202449.1049.1349.0549.1047.862,800
Aug 7, 202449.2249.2349.1549.2147.958,000
Aug 6, 202449.4749.4749.2949.3148.0510,000
Aug 5, 202449.7949.7949.4549.5548.2916,600
Aug 2, 202449.3949.5749.3649.5648.3023,500
Aug 1, 2024 0.17 Dividend
Aug 1, 202449.0049.0549.0049.0347.785,100
Jul 31, 202448.8649.0348.8549.0047.59800
Jul 30, 202448.7048.7848.7048.7647.362,400
Jul 29, 202448.7048.7348.6748.7147.305,400
Jul 26, 202448.6848.6948.6548.6947.283,400
Jul 25, 202448.6248.6248.5348.5347.133,300
Jul 24, 202448.5748.6148.4848.4947.107,800
Jul 23, 202448.5048.5248.4948.4947.10800
Jul 22, 202448.4248.4648.4148.4647.073,600
Jul 19, 202448.4848.4848.4748.4747.08900
Jul 18, 202448.6148.6248.5648.5747.171,500
Jul 17, 202448.6448.6648.6248.6547.2510,100
Jul 16, 202448.5148.6248.5148.6247.221,200
Jul 15, 202448.5648.5748.5148.5347.133,800
Jul 12, 202448.5448.5848.5448.5847.181,800
Jul 11, 202448.5248.5548.4948.4947.092,300
Jul 10, 202448.2648.2648.2448.2646.871,700
Jul 9, 202448.2848.2848.1948.2446.863,300
Jul 8, 202448.2548.2948.2348.2646.883,500
Jul 5, 202448.2348.2748.2248.2746.881,300
Jul 3, 202447.9348.0647.8548.0646.6811,800
Jul 2, 202447.9047.9247.8647.8846.512,200
Jul 1, 2024 0.18 Dividend
Jul 1, 202447.8447.8447.7547.7946.424,600
Jun 28, 202448.3148.3148.1648.1746.6127,100
Jun 27, 202448.2548.2648.2348.2446.681,600
Jun 26, 202448.1848.1848.1448.1546.601,700
Jun 25, 202448.2848.3148.2648.3146.752,100
Jun 24, 202448.3048.3048.2448.2946.733,300
Jun 21, 202448.3048.3048.2448.2846.722,900
Jun 20, 202448.2148.2748.2048.2746.714,000
Jun 18, 202448.2848.3448.2748.3246.767,700
Jun 17, 202448.2148.2148.1848.1946.633,100
Jun 14, 202448.3248.3448.3248.3346.773,100
Jun 13, 202448.2348.3048.2348.3046.746,400
Jun 12, 202448.2548.2548.0848.0846.5313,000
Jun 11, 202447.8147.9147.8147.9046.362,500
Jun 10, 202447.7747.7747.7547.7646.221,500
Jun 7, 202447.8347.8347.7947.7946.252,400
Jun 6, 202448.1048.1548.1048.1346.581,400
Jun 5, 202447.9848.1347.9848.1146.564,800
Jun 4, 202447.9448.0447.9448.0246.475,700
Jun 3, 2024 0.18 Dividend
Jun 3, 202447.7747.8647.7747.8546.307,300
May 31, 202447.8247.8547.8047.8546.131,800
May 30, 202447.6847.7147.6747.7045.982,300
May 29, 202447.6047.6247.5347.5645.865,200
May 28, 202447.9047.9047.6847.6845.972,200
May 24, 202447.7847.8247.7847.8146.10900
May 23, 202447.9047.9247.7647.8046.096,400
May 22, 202447.9147.9447.8947.9046.195,900
May 21, 202447.9747.9847.9547.9746.242,300
May 20, 202447.9047.9247.8847.8846.172,200
May 17, 202447.9948.0047.9347.9446.211,800
May 16, 202448.0448.0448.0048.0146.298,000
May 15, 202448.0548.1148.0548.1046.373,800
May 14, 202447.8447.8747.8447.8646.143,200
May 13, 202447.8347.8347.7647.7646.052,500
May 10, 202447.7547.7547.7347.7446.036,600
May 9, 202447.7847.8447.7847.8346.121,100
May 8, 202447.7947.7947.7547.7646.0417,200
May 7, 202447.8447.8747.8147.8146.09800
May 6, 202447.7647.7847.7647.7646.052,000
May 3, 202447.8448.0447.7547.7646.052,000
May 2, 202447.5347.5847.5247.5845.881,100
May 1, 2024 0.16 Dividend
May 1, 202447.3247.4947.3247.4045.695,700
Apr 30, 202447.4647.4647.4047.4045.551,500
Apr 29, 202447.5547.5547.5547.5545.69400
Apr 26, 202447.5047.5047.4647.4645.601,400
Apr 25, 202447.4147.4247.4147.4145.562,300
Apr 24, 202447.5147.5347.5147.5345.67600
Apr 23, 202447.4847.6147.4847.5945.731,300
Apr 22, 202447.5347.5347.5147.5145.662,000
Apr 19, 202447.5047.5147.5047.5045.64500
Apr 18, 202447.4647.4747.4547.4645.603,800
Apr 17, 202447.5147.5847.5147.5845.72300
Apr 16, 202447.4547.4547.4147.4145.551,400
Apr 15, 202447.4447.5447.4247.5345.675,500
Apr 12, 202447.7247.7247.6947.6945.83400
Apr 11, 202447.5547.5747.5347.5645.701,800
Apr 10, 202447.6247.6247.5447.5645.7015,200
Apr 9, 202448.0348.0348.0348.0346.16700
Apr 8, 202447.9447.9447.9147.9146.041,400

Related Tickers