US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
47.50
-0.01 (-0.02%)
At close: May 13, 2025, 4:00 PM
47.50
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 47.60 | 47.60 | 47.51 | 47.51 | 47.51 | -0.63% | 778 |
| May 9, 2025 | 47.92 | 47.92 | 47.79 | 47.81 | 47.81 | 0.06% | 3,598 |
| May 8, 2025 | 47.97 | 47.97 | 47.78 | 47.78 | 47.78 | -0.71% | 35,700 |
| May 7, 2025 | 48.06 | 48.12 | 48.06 | 48.12 | 48.12 | 0.19% | 654 |
| May 6, 2025 | 48.00 | 48.03 | 48.00 | 48.03 | 48.03 | 0.25% | 2,238 |
| May 5, 2025 | 47.89 | 47.91 | 47.89 | 47.91 | 47.91 | -0.17% | 585 |
| May 2, 2025 | 48.04 | 48.04 | 47.99 | 47.99 | 47.99 | -0.59% | 407 |
| May 1, 2025 | 48.43 | 48.43 | 48.20 | 48.27 | 48.27 | -0.80% | 2,897 |
| Apr 30, 2025 | 48.62 | 48.66 | 48.55 | 48.66 | 48.50 | 0.23% | 2,703 |
| Apr 29, 2025 | 48.51 | 48.55 | 48.51 | 48.55 | 48.39 | 0.30% | 494 |
| Apr 28, 2025 | 48.39 | 48.41 | 48.39 | 48.41 | 48.25 | 0.35% | 2,892 |
| Apr 25, 2025 | 48.14 | 48.24 | 48.14 | 48.24 | 48.08 | 0.37% | 1,900 |
| Apr 24, 2025 | 48.00 | 48.06 | 47.97 | 48.06 | 47.90 | 0.50% | 9,583 |
| Apr 23, 2025 | 48.14 | 48.17 | 47.78 | 47.82 | 47.66 | -0.04% | 15,289 |
| Apr 22, 2025 | 47.91 | 47.93 | 47.84 | 47.84 | 47.68 | - | 2,910 |
| Apr 21, 2025 | 47.98 | 47.98 | 47.84 | 47.84 | 47.68 | -0.37% | 640 |
| Apr 17, 2025 | 48.12 | 48.12 | 48.02 | 48.02 | 47.86 | -0.23% | 586 |
| Apr 16, 2025 | 48.12 | 48.14 | 48.12 | 48.13 | 47.97 | 0.42% | 405 |
| Apr 15, 2025 | 47.86 | 48.02 | 47.85 | 47.93 | 47.77 | 0.30% | 3,264 |
| Apr 14, 2025 | 47.63 | 47.79 | 47.62 | 47.79 | 47.63 | 0.75% | 495 |
| Apr 11, 2025 | 47.17 | 47.43 | 47.17 | 47.43 | 47.27 | -0.61% | 762 |
| Apr 10, 2025 | 47.97 | 48.03 | 47.71 | 47.72 | 47.56 | -0.44% | 3,295 |
| Apr 9, 2025 | 47.88 | 47.93 | 47.88 | 47.93 | 47.77 | -0.31% | 365 |
| Apr 8, 2025 | 47.99 | 48.23 | 47.99 | 48.08 | 47.92 | -0.50% | 2,100 |
| Apr 7, 2025 | 48.74 | 48.74 | 48.30 | 48.32 | 48.16 | -0.88% | 6,823 |
| Apr 4, 2025 | 49.03 | 49.19 | 48.75 | 48.75 | 48.59 | 0.23% | 34,898 |
| Apr 3, 2025 | 48.66 | 48.67 | 48.64 | 48.64 | 48.48 | 1.10% | 3,386 |
| Apr 2, 2025 | 48.18 | 48.18 | 48.04 | 48.11 | 47.95 | -0.12% | 682 |
| Apr 1, 2025 | 48.16 | 48.18 | 48.16 | 48.17 | 48.01 | -0.08% | 4,343 |
| Mar 31, 2025 | 48.15 | 48.21 | 48.15 | 48.21 | 47.89 | 0.29% | 1,853 |
| Mar 28, 2025 | 48.09 | 48.09 | 48.07 | 48.07 | 47.75 | 0.63% | 593 |
| Mar 27, 2025 | 47.74 | 47.77 | 47.74 | 47.77 | 47.45 | - | 321 |
| Mar 26, 2025 | 47.77 | 47.77 | 47.77 | 47.77 | 47.45 | -0.21% | 102 |
| Mar 25, 2025 | 47.90 | 47.92 | 47.87 | 47.87 | 47.55 | 0.19% | 1,822 |
| Mar 24, 2025 | 47.91 | 47.91 | 47.78 | 47.78 | 47.46 | -0.51% | 1,517 |
| Mar 21, 2025 | 48.03 | 48.03 | 48.03 | 48.03 | 47.71 | -0.03% | 65 |
| Mar 20, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.72 | 0.17% | 34 |
| Mar 19, 2025 | 47.75 | 47.98 | 47.74 | 47.96 | 47.64 | 0.25% | 3,217 |
| Mar 18, 2025 | 47.84 | 47.84 | 47.84 | 47.84 | 47.52 | 0.17% | 53 |
| Mar 17, 2025 | 47.76 | 47.76 | 47.76 | 47.76 | 47.44 | -0.02% | 49 |
| Mar 14, 2025 | 47.83 | 47.83 | 47.77 | 47.77 | 47.45 | -0.33% | 2,636 |
| Mar 13, 2025 | 47.72 | 47.93 | 47.72 | 47.93 | 47.61 | 0.36% | 590 |
| Mar 12, 2025 | 47.82 | 47.82 | 47.76 | 47.76 | 47.44 | -0.28% | 795 |
| Mar 11, 2025 | 47.98 | 48.02 | 47.83 | 47.89 | 47.57 | -0.28% | 2,278 |
| Mar 10, 2025 | 47.99 | 48.06 | 47.99 | 48.03 | 47.71 | 0.60% | 1,036 |
| Mar 7, 2025 | 47.97 | 48.00 | 47.69 | 47.74 | 47.42 | -0.10% | 3,009 |
| Mar 6, 2025 | 47.69 | 47.79 | 47.65 | 47.79 | 47.47 | -0.01% | 1,788 |
| Mar 5, 2025 | 47.91 | 47.92 | 47.78 | 47.79 | 47.47 | -0.50% | 5,058 |
| Mar 4, 2025 | 48.21 | 48.21 | 47.99 | 48.03 | 47.71 | -0.21% | 1,632 |
| Mar 3, 2025 | 48.00 | 48.19 | 47.97 | 48.13 | 47.81 | -0.06% | 6,601 |