Skip to main content
logo
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
46.99
-0.17 (-0.36%)
At close: Aug 10, 2026, 4:00 PM EDT
46.99
0.00 (0.00%)
After-hours: Aug 10, 2026, 4:15 PM EDT

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 202646.9946.9946.9947.00--0.36%95
Aug 7, 202647.1647.1647.1647.1647.160.22%32
Aug 6, 202647.0647.0647.0647.0647.06-0.32%23
Aug 5, 202647.2147.2147.2147.2147.210.04%66
Aug 4, 202647.1947.1947.1947.1947.190.41%14
Aug 3, 202647.0047.0047.0047.0047.000.22%183
Jul 31, 202646.9046.9046.9046.9046.90-0.30%76
Jul 30, 202647.0647.0647.0447.0447.040.06%381
Jul 29, 202647.0147.0147.0147.0147.01-0.28%79
Jul 28, 202647.1447.1447.1447.1447.140.27%191
Jul 27, 202647.1847.1847.1847.1847.020.23%14
Jul 24, 202647.1047.1347.0847.0846.910.17%1,143
Jul 23, 202646.9747.0146.9747.0046.83-0.23%277
Jul 22, 202647.1547.1547.1147.1146.94-0.21%2,733
Jul 21, 202647.2547.2547.2147.2147.04-0.23%181
Jul 20, 202647.3547.3547.3247.3247.15-0.27%263
Jul 17, 202647.4947.4947.4547.4547.280.08%269
Jul 16, 202647.4147.4147.4147.4147.24-0.05%12
Jul 15, 202647.4447.4447.4347.4347.260.26%752
Jul 14, 202647.3647.3747.3147.3147.140.28%2,709
Jul 13, 202647.2447.2447.1847.1847.01-0.37%2,222
Jul 10, 202647.3547.3947.3547.3547.19-0.07%4,089
Jul 9, 202647.3547.3947.3547.3947.220.19%299
Jul 8, 202647.2447.2947.2247.2947.13-0.19%5,644
Jul 7, 202647.3947.3947.3947.3947.22-0.43%104
Jul 6, 202647.5447.5947.5447.5947.420.07%201
Jul 2, 202647.5847.6047.5647.5647.390.09%893
Jul 1, 202647.5947.5947.5147.5147.35-0.18%639
Jun 30, 202647.7147.7147.6047.6047.43-0.44%1,852
Jun 29, 202647.7947.8147.7847.8147.640.01%334
Jun 26, 202647.9847.9847.9747.9747.630.23%319
Jun 25, 202647.8947.8947.8647.8647.520.09%2,927
Jun 24, 202647.8147.8147.8147.8147.480.57%6
Jun 23, 202647.5547.5547.5547.5547.220.11%60
Jun 22, 202647.5047.5047.5047.5047.17-0.30%28
Jun 18, 202647.7047.7047.6447.6447.310.31%124
Jun 17, 202647.4947.4947.4947.4947.16-0.57%60
Jun 16, 202647.7947.7947.7647.7647.430.23%225
Jun 15, 202647.6647.6647.6547.6547.320.12%525
Jun 12, 202647.6047.6047.6047.6047.27-0.17%8
Jun 11, 202647.4947.6847.4947.6847.350.60%538
Jun 10, 202647.4047.4047.4047.4047.07-0.06%47
Jun 9, 202647.4147.4347.3747.4347.100.24%243
Jun 8, 202647.3347.3647.3147.3146.99-0.07%5,262
Jun 5, 202647.3547.3547.3547.3547.02-0.48%9
Jun 4, 202647.5847.5847.5847.5847.250.12%57
Jun 3, 202647.5647.5647.5247.5247.19-0.22%161
Jun 2, 202647.6247.6247.6247.6247.300.04%245
Jun 1, 202647.4747.6147.4747.6147.28-0.11%243
May 29, 202647.7047.7047.6647.6647.330.06%1,610