Skip to main content
logo
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
47.31
+0.13 (0.28%)
At close: Jul 14, 2026, 4:00 PM EDT
47.31
0.00 (0.00%)
After-hours: Jul 14, 2026, 4:15 PM EDT

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 202647.3647.3747.3147.3247.320.30%2,709
Jul 13, 202647.2447.2447.1847.1847.18-0.37%2,222
Jul 10, 202647.3547.3947.3547.3547.35-0.07%4,089
Jul 9, 202647.3547.3947.3547.3947.380.19%299
Jul 8, 202647.2447.2947.2247.2947.29-0.19%5,644
Jul 7, 202647.3947.3947.3947.3947.38-0.43%104
Jul 6, 202647.5447.5947.5447.5947.590.07%201
Jul 2, 202647.5847.6047.5647.5647.560.09%893
Jul 1, 202647.5947.5947.5147.5147.51-0.18%639
Jun 30, 202647.7147.7147.6047.6047.60-0.44%1,852
Jun 29, 202647.7947.8147.7847.8147.810.01%334
Jun 26, 202647.9847.9847.9747.9747.800.23%319
Jun 25, 202647.8947.8947.8647.8647.690.09%2,927
Jun 24, 202647.8147.8147.8147.8147.650.57%6
Jun 23, 202647.5547.5547.5547.5547.380.11%60
Jun 22, 202647.5047.5047.5047.5047.33-0.30%28
Jun 18, 202647.7047.7047.6447.6447.480.31%124
Jun 17, 202647.4947.4947.4947.4947.33-0.57%60
Jun 16, 202647.7947.7947.7647.7647.600.23%225
Jun 15, 202647.6647.6647.6547.6547.490.12%525
Jun 12, 202647.6047.6047.6047.6047.43-0.17%8
Jun 11, 202647.4947.6847.4947.6847.510.60%538
Jun 10, 202647.4047.4047.4047.4047.23-0.06%47
Jun 9, 202647.4147.4347.3747.4347.260.24%243
Jun 8, 202647.3347.3647.3147.3147.15-0.07%5,262
Jun 5, 202647.3547.3547.3547.3547.19-0.48%9
Jun 4, 202647.5847.5847.5847.5847.410.12%57
Jun 3, 202647.5647.5647.5247.5247.36-0.22%161
Jun 2, 202647.6247.6247.6247.6247.460.04%245
Jun 1, 202647.4747.6147.4747.6147.44-0.11%243
May 29, 202647.7047.7047.6647.6647.500.06%1,610
May 28, 202647.6347.6347.6347.6347.470.18%71
May 27, 202647.7747.7747.6947.7047.380.03%851
May 26, 202647.6847.6847.6847.6847.370.36%81
May 22, 202647.5147.5147.5147.5147.200.07%51
May 21, 202647.3347.4847.3247.4847.160.03%2,978
May 20, 202647.2047.4647.2047.4647.150.61%1,483
May 19, 202647.1047.2047.1047.1846.87-0.39%18,180
May 18, 202647.3747.3847.3447.3647.050.03%1,306
May 15, 202647.3547.3547.3547.3547.04-0.69%363
May 14, 202647.7147.7147.6847.6847.36-0.10%5,557
May 13, 202647.6947.7347.6947.7347.410.02%1,096
May 12, 202647.7147.7147.7147.7147.40-0.29%37
May 11, 202647.8647.8647.8647.8647.54-0.31%123
May 8, 202648.0048.0048.0048.0047.690.24%151
May 7, 202648.0548.0547.8947.8947.57-0.28%599
May 6, 202647.9848.0247.9748.0247.710.46%6,104
May 5, 202647.8047.8047.8047.8047.490.09%137
May 4, 202647.8447.8447.7647.7647.44-0.32%194
May 1, 202647.9047.9147.9047.9147.590.12%222