RBB Fund Inc.- US Treasur... (UFIV)
NASDAQ: UFIV
· Real-Time Price · USD
49.34
0.07 (0.15%)
At close: Sep 29, 2025, 3:59 PM
49.33
-0.01%
After-hours: Sep 29, 2025, 04:10 PM EDT
UFIV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 49.32 | 49.34 | 49.32 | 49.33 | 49.33 | 0.12% | 93,648 |
| Sep 26, 2025 | 49.25 | 49.30 | 49.25 | 49.27 | 49.27 | 0.00% | 8,600 |
| Sep 25, 2025 | 49.29 | 49.29 | 49.25 | 49.27 | 49.27 | -0.20% | 2,929 |
| Sep 24, 2025 | 49.40 | 49.41 | 49.37 | 49.37 | 49.37 | -0.20% | 4,700 |
| Sep 23, 2025 | 49.39 | 49.47 | 49.39 | 49.47 | 49.47 | 0.16% | 2,926 |
| Sep 22, 2025 | 49.44 | 49.44 | 49.39 | 49.39 | 49.39 | -0.10% | 1,138 |
| Sep 19, 2025 | 49.44 | 49.44 | 49.41 | 49.44 | 49.44 | 0.00% | 1,700 |
| Sep 18, 2025 | 49.43 | 49.46 | 49.40 | 49.44 | 49.44 | -0.14% | 4,600 |
| Sep 17, 2025 | 49.58 | 49.68 | 49.49 | 49.51 | 49.51 | -0.20% | 5,200 |
| Sep 16, 2025 | 49.61 | 49.62 | 49.60 | 49.61 | 49.61 | 0.08% | 5,125 |
| Sep 15, 2025 | 49.58 | 49.59 | 49.57 | 49.57 | 49.57 | 0.10% | 12,900 |
| Sep 12, 2025 | 49.53 | 49.54 | 49.49 | 49.52 | 49.52 | -0.12% | 3,935 |
| Sep 11, 2025 | 49.64 | 49.68 | 49.58 | 49.58 | 49.58 | 0.00% | 2,400 |
| Sep 10, 2025 | 49.59 | 49.62 | 49.57 | 49.58 | 49.58 | 0.08% | 3,914 |
| Sep 9, 2025 | 49.62 | 49.62 | 49.54 | 49.54 | 49.54 | -0.16% | 1,200 |
| Sep 8, 2025 | 49.58 | 49.63 | 49.58 | 49.62 | 49.62 | 0.12% | 8,026 |
| Sep 5, 2025 | 49.63 | 49.66 | 49.55 | 49.56 | 49.56 | 0.26% | 4,000 |
| Sep 4, 2025 | 49.37 | 49.43 | 49.37 | 49.43 | 49.43 | 0.22% | 2,904 |
| Sep 3, 2025 | 49.29 | 49.34 | 49.29 | 49.32 | 49.32 | 0.20% | 1,800 |
| Sep 2, 2025 | 49.17 | 49.23 | 49.17 | 49.22 | 49.22 | -0.49% | 5,635 |