RBB Fund Inc.- US Treasur... (UFIV)
NASDAQ: UFIV
· Real-Time Price · USD
49.12
0.08 (0.16%)
At close: Aug 19, 2025, 3:59 PM
49.12
-0.01%
After-hours: Aug 19, 2025, 04:04 PM EDT
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 49.09 | 49.12 | 49.09 | 49.12 | n/a | 0.16% | 29,824 |
| Aug 18, 2025 | 49.07 | 49.07 | 49.01 | 49.04 | n/a | -0.04% | 13,900 |
| Aug 15, 2025 | 49.11 | 49.13 | 49.04 | 49.06 | 49.06 | -0.08% | 16,245 |
| Aug 14, 2025 | 49.13 | 49.14 | 49.08 | 49.10 | 49.10 | -0.22% | 439,118 |
| Aug 13, 2025 | 49.18 | 49.23 | 49.18 | 49.21 | 49.21 | 0.26% | 11,400 |
| Aug 12, 2025 | 49.03 | 49.08 | 49.02 | 49.08 | 49.08 | 0.04% | 1,729 |
| Aug 11, 2025 | 49.06 | 49.07 | 49.06 | 49.06 | 49.06 | 0.02% | 1,900 |
| Aug 8, 2025 | 49.07 | 49.07 | 49.05 | 49.05 | 49.05 | -0.18% | 400 |
| Aug 7, 2025 | 49.16 | 49.18 | 49.12 | 49.14 | 49.14 | -0.06% | 11,219 |
| Aug 6, 2025 | 49.16 | 49.17 | 49.06 | 49.17 | 49.17 | 0.00% | 3,500 |
| Aug 5, 2025 | 49.18 | 49.18 | 49.17 | 49.17 | 49.17 | -0.06% | 1,600 |
| Aug 4, 2025 | 49.17 | 49.20 | 49.15 | 49.20 | 49.20 | 0.06% | 2,437 |
| Aug 1, 2025 | 49.06 | 49.17 | 49.05 | 49.17 | 49.17 | 0.61% | 2,322 |
| Jul 31, 2025 | 48.89 | 48.93 | 48.87 | 48.87 | 48.72 | 0.04% | 30,532 |
| Jul 30, 2025 | 48.87 | 48.92 | 48.84 | 48.85 | 48.70 | -0.27% | 10,629 |
| Jul 29, 2025 | 48.85 | 48.98 | 48.85 | 48.98 | 48.83 | 0.33% | 3,036 |
| Jul 28, 2025 | 48.81 | 48.82 | 48.79 | 48.82 | 48.67 | -0.08% | 3,200 |
| Jul 25, 2025 | 48.80 | 48.86 | 48.80 | 48.86 | 48.72 | 0.14% | 2,540 |
| Jul 24, 2025 | 48.77 | 48.79 | 48.77 | 48.79 | 48.64 | -0.14% | 1,700 |
| Jul 23, 2025 | 48.91 | 48.91 | 48.86 | 48.86 | 48.71 | -0.22% | 13,100 |