US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.32
-0.15 (-0.31%)
At close: Aug 14, 2025, 4:00 PM
48.32
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:15 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.48 | 48.48 | 48.37 | 48.37 | - | -0.22% | 155 |
| Aug 13, 2025 | 48.45 | 48.48 | 48.45 | 48.48 | 48.48 | 0.35% | 2,817 |
| Aug 12, 2025 | 48.27 | 48.30 | 48.23 | 48.30 | 48.30 | - | 1,637 |
| Aug 11, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.02% | 358 |
| Aug 8, 2025 | 48.31 | 48.32 | 48.30 | 48.30 | 48.30 | -0.23% | 991 |
| Aug 7, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.06% | 4 |
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.06% | 3 |
| Aug 5, 2025 | 48.45 | 48.47 | 48.45 | 48.47 | 48.47 | -0.07% | 226 |
| Aug 4, 2025 | 48.44 | 48.50 | 48.44 | 48.50 | 48.50 | 0.09% | 761 |
| Aug 1, 2025 | 48.30 | 48.45 | 48.30 | 48.45 | 48.45 | 0.83% | 440 |
| Jul 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.91 | 0.05% | 29 |
| Jul 30, 2025 | 48.04 | 48.04 | 48.03 | 48.03 | 47.89 | -0.30% | 1,101 |
| Jul 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.04 | 0.54% | 9 |
| Jul 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.78 | -0.16% | 242 |
| Jul 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.86 | 0.23% | 193 |
| Jul 24, 2025 | 47.88 | 47.89 | 47.88 | 47.89 | 47.75 | -0.18% | 1,985 |
| Jul 23, 2025 | 47.98 | 47.98 | 47.97 | 47.97 | 47.84 | -0.31% | 795 |
| Jul 22, 2025 | 48.08 | 48.14 | 48.08 | 48.12 | 47.98 | 0.21% | 293 |
| Jul 21, 2025 | 48.06 | 48.08 | 48.00 | 48.02 | 47.88 | 0.32% | 1,020 |
| Jul 18, 2025 | 47.87 | 47.87 | 47.87 | 47.87 | 47.73 | 0.26% | 290 |
| Jul 17, 2025 | 47.79 | 47.79 | 47.74 | 47.75 | 47.61 | -0.06% | 738 |
| Jul 16, 2025 | 47.75 | 47.77 | 47.70 | 47.77 | 47.64 | 0.28% | 494 |
| Jul 15, 2025 | 47.71 | 47.71 | 47.63 | 47.64 | 47.50 | -0.38% | 703 |
| Jul 14, 2025 | 47.79 | 47.82 | 47.79 | 47.82 | 47.68 | 0.01% | 737 |
| Jul 11, 2025 | 47.84 | 47.84 | 47.80 | 47.82 | 47.68 | -0.37% | 767 |
| Jul 10, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.86 | -0.04% | 517 |
| Jul 9, 2025 | 47.97 | 48.01 | 47.97 | 48.01 | 47.87 | 0.44% | 309 |
| Jul 8, 2025 | 47.77 | 47.80 | 47.77 | 47.80 | 47.66 | -0.17% | 1,649 |
| Jul 7, 2025 | 47.89 | 47.89 | 47.85 | 47.88 | 47.74 | -0.19% | 1,761 |
| Jul 3, 2025 | 47.96 | 47.97 | 47.96 | 47.97 | 47.83 | -0.32% | 681 |
| Jul 2, 2025 | 48.11 | 48.15 | 48.08 | 48.13 | 47.99 | -0.18% | 812 |
| Jul 1, 2025 | 48.21 | 48.22 | 48.21 | 48.21 | 48.07 | -0.55% | 628 |
| Jun 30, 2025 | 48.40 | 48.48 | 48.37 | 48.48 | 48.18 | 0.32% | 1,444 |
| Jun 27, 2025 | 48.37 | 48.39 | 48.33 | 48.33 | 48.03 | -0.20% | 952 |
| Jun 26, 2025 | 48.33 | 48.43 | 48.33 | 48.43 | 48.12 | 0.31% | 1,320 |
| Jun 25, 2025 | 48.15 | 48.28 | 48.15 | 48.28 | 47.98 | 0.07% | 3,156 |
| Jun 24, 2025 | 48.10 | 48.25 | 48.10 | 48.24 | 47.94 | 0.30% | 1,134 |
| Jun 23, 2025 | 48.05 | 48.18 | 48.05 | 48.10 | 47.80 | 0.32% | 2,470 |
| Jun 20, 2025 | 47.81 | 47.98 | 47.81 | 47.94 | 47.64 | 0.09% | 2,500 |
| Jun 18, 2025 | 47.95 | 47.95 | 47.89 | 47.90 | 47.60 | 0.06% | 707 |
| Jun 17, 2025 | 47.74 | 47.87 | 47.74 | 47.87 | 47.57 | 0.37% | 523 |
| Jun 16, 2025 | 47.77 | 47.78 | 47.68 | 47.69 | 47.39 | -0.19% | 990 |
| Jun 13, 2025 | 47.79 | 47.79 | 47.77 | 47.78 | 47.48 | -0.31% | 846 |
| Jun 12, 2025 | 47.87 | 47.93 | 47.87 | 47.93 | 47.63 | 0.39% | 1,340 |
| Jun 11, 2025 | 47.66 | 47.75 | 47.63 | 47.74 | 47.45 | 0.38% | 4,559 |
| Jun 10, 2025 | 47.62 | 47.62 | 47.54 | 47.57 | 47.27 | 0.14% | 2,731 |
| Jun 9, 2025 | 47.45 | 47.55 | 47.45 | 47.50 | 47.21 | 0.15% | 1,373 |
| Jun 6, 2025 | 47.51 | 47.51 | 47.41 | 47.43 | 47.14 | -0.72% | 1,212 |
| Jun 5, 2025 | 47.86 | 47.86 | 47.76 | 47.78 | 47.48 | -0.28% | 893 |
| Jun 4, 2025 | 47.87 | 47.91 | 47.84 | 47.91 | 47.61 | 0.63% | 839 |