The RBB Fund, Inc.- US Treasury 5 Year Note ETF - UFIV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	49.07	49.04	49.04	49.07	49.01	13,861
August 15, 2025	49.11	49.06	49.06	49.13	49.04	16,245
August 14, 2025	49.13	49.1	49.1	49.14	49.08	439,118
August 13, 2025	49.18	49.21	49.21	49.23	49.18	11,400
August 12, 2025	49.03	49.08	49.08	49.08	49.02	1,729
August 11, 2025	49.06	49.06	49.06	49.07	49.06	1,900
August 08, 2025	49.07	49.05	49.05	49.07	49.05	400
August 07, 2025	49.16	49.14	49.14	49.18	49.12	11,219
August 06, 2025	49.16	49.17	49.17	49.17	49.06	3,500
August 05, 2025	49.18	49.17	49.17	49.18	49.17	1,600
August 04, 2025	49.17	49.2	49.2	49.2	49.15	2,437
August 01, 2025	49.06	49.17	49.17	49.17	49.05	2,322
July 31, 2025	48.89	48.87	48.72	48.93	48.87	30,532
July 30, 2025	48.87	48.85	48.7	48.92	48.84	10,629
July 29, 2025	48.85	48.98	48.83	48.98	48.85	3,036
July 28, 2025	48.81	48.82	48.67	48.82	48.79	3,200
July 25, 2025	48.8	48.86	48.72	48.86	48.8	2,540
July 24, 2025	48.77	48.79	48.64	48.79	48.77	1,700
July 23, 2025	48.91	48.86	48.71	48.91	48.86	13,100
July 22, 2025	48.95	48.97	48.83	48.99	48.95	1,700
July 21, 2025	48.9	48.9	48.76	48.93	48.9	3,818
July 18, 2025	48.8	48.8	48.65	48.83	48.8	4,305
July 17, 2025	48.73	48.71	48.56	48.74	48.7	3,100
July 16, 2025	48.65	48.73	48.58	48.73	48.65	4,600
July 15, 2025	48.73	48.59	48.44	48.73	48.58	18,411
July 14, 2025	48.76	48.72	48.57	48.76	48.7	4,000
July 11, 2025	48.73	48.72	48.57	48.73	48.7	2,000
July 10, 2025	48.8	48.82	48.67	48.82	48.77	4,514
July 09, 2025	48.75	48.84	48.69	48.84	48.75	3,100
July 08, 2025	48.66	48.69	48.54	48.69	48.66	15,636
July 07, 2025	48.76	48.74	48.59	48.77	48.72	9,412
July 03, 2025	48.79	48.79	48.79	48.82	48.77	5,300
July 02, 2025	48.94	48.91	48.91	48.94	48.89	6,200
July 01, 2025	49.02	48.96	48.96	49.04	48.93	5,005
June 30, 2025	49.19	49.22	49.07	49.22	49.15	25,400
June 27, 2025	49.14	49.13	48.97	49.21	49.12	5,807
June 26, 2025	49.14	49.2	49.04	49.2	49.13	5,700
June 25, 2025	48.97	49.07	48.91	49.08	48.95	24,900
June 24, 2025	48.92	49.04	48.88	49.05	48.9	5,300
June 23, 2025	48.87	48.93	48.77	49.02	48.86	5,341
June 20, 2025	48.7	48.79	48.63	48.83	48.7	7,836
June 18, 2025	48.78	48.75	48.59	48.82	48.73	2,620
June 17, 2025	48.67	48.72	48.56	48.72	48.62	3,000
June 16, 2025	48.61	48.59	48.43	48.67	48.59	4,236
June 13, 2025	48.69	48.66	48.5	48.7	48.58	2,832
June 12, 2025	48.76	48.75	48.59	48.76	48.7	5,800
June 11, 2025	48.59	48.62	48.46	48.63	48.59	3,249
June 10, 2025	48.51	48.48	48.32	48.53	48.46	16,536
June 09, 2025	48.42	48.44	48.28	48.48	48.4	3,203
June 06, 2025	48.43	48.38	48.22	48.47	48.37	4,920
June 05, 2025	48.75	48.65	48.49	48.78	48.65	1,703
June 04, 2025	48.66	48.77	48.61	48.79	48.66	6,400
June 03, 2025	48.65	48.55	48.39	48.66	48.53	8,300
June 02, 2025	48.61	48.6	48.44	48.64	48.56	2,336
May 30, 2025	48.76	48.84	48.53	48.85	48.76	948
May 29, 2025	48.69	48.74	48.43	48.76	48.69	2,520
May 28, 2025	48.63	48.6	48.29	48.64	48.59	6,200
May 27, 2025	48.62	48.68	48.37	48.7	48.62	11,136
May 23, 2025	48.6	48.58	48.27	48.64	48.56	1,712
May 22, 2025	48.41	48.52	48.21	48.52	48.41	7,522

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