US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
47.60
-0.08 (-0.17%)
At close: Jun 12, 2026, 4:00 PM EDT
46.65
-0.95 (-1.99%)
After-hours: Jun 12, 2026, 5:03 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -0.17% | 8 |
| Jun 11, 2026 | 47.49 | 47.68 | 47.49 | 47.68 | 47.68 | 0.60% | 538 |
| Jun 10, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.39 | -0.06% | 47 |
| Jun 9, 2026 | 47.41 | 47.43 | 47.37 | 47.43 | 47.43 | 0.24% | 243 |
| Jun 8, 2026 | 47.33 | 47.36 | 47.31 | 47.31 | 47.31 | -0.07% | 5,262 |
| Jun 5, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | -0.48% | 9 |
| Jun 4, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.12% | 57 |
| Jun 3, 2026 | 47.56 | 47.56 | 47.52 | 47.52 | 47.52 | -0.22% | 161 |
| Jun 2, 2026 | 47.62 | 47.62 | 47.62 | 47.62 | 47.62 | 0.04% | 245 |
| Jun 1, 2026 | 47.47 | 47.61 | 47.47 | 47.61 | 47.61 | -0.11% | 243 |
| May 29, 2026 | 47.70 | 47.70 | 47.66 | 47.66 | 47.66 | 0.06% | 1,610 |
| May 28, 2026 | 47.63 | 47.63 | 47.63 | 47.63 | 47.63 | 0.18% | 71 |
| May 27, 2026 | 47.77 | 47.77 | 47.69 | 47.70 | 47.54 | 0.03% | 851 |
| May 26, 2026 | 47.68 | 47.68 | 47.68 | 47.68 | 47.53 | 0.36% | 81 |
| May 22, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.36 | 0.07% | 51 |
| May 21, 2026 | 47.33 | 47.48 | 47.32 | 47.48 | 47.32 | 0.03% | 2,978 |
| May 20, 2026 | 47.20 | 47.46 | 47.20 | 47.46 | 47.31 | 0.61% | 1,483 |
| May 19, 2026 | 47.10 | 47.20 | 47.10 | 47.18 | 47.03 | -0.39% | 18,180 |
| May 18, 2026 | 47.37 | 47.38 | 47.34 | 47.36 | 47.21 | 0.03% | 1,306 |
| May 15, 2026 | 47.35 | 47.35 | 47.35 | 47.35 | 47.20 | -0.69% | 363 |
| May 14, 2026 | 47.71 | 47.71 | 47.68 | 47.68 | 47.52 | -0.10% | 5,557 |
| May 13, 2026 | 47.69 | 47.73 | 47.69 | 47.73 | 47.57 | 0.02% | 1,096 |
| May 12, 2026 | 47.71 | 47.71 | 47.71 | 47.71 | 47.56 | -0.29% | 37 |
| May 11, 2026 | 47.86 | 47.86 | 47.86 | 47.86 | 47.70 | -0.31% | 123 |
| May 8, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.85 | 0.24% | 151 |
| May 7, 2026 | 48.05 | 48.05 | 47.89 | 47.89 | 47.74 | -0.28% | 599 |
| May 6, 2026 | 47.98 | 48.02 | 47.97 | 48.02 | 47.87 | 0.46% | 6,104 |
| May 5, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.65 | 0.09% | 137 |
| May 4, 2026 | 47.84 | 47.84 | 47.76 | 47.76 | 47.60 | -0.32% | 194 |
| May 1, 2026 | 47.90 | 47.91 | 47.90 | 47.91 | 47.76 | 0.12% | 222 |
| Apr 30, 2026 | 47.88 | 47.90 | 47.85 | 47.85 | 47.70 | 0.11% | 630 |
| Apr 29, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.64 | -0.44% | 170 |
| Apr 28, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.85 | -0.13% | 83 |
| Apr 27, 2026 | 48.22 | 48.22 | 48.21 | 48.21 | 47.91 | -0.17% | 406 |
| Apr 24, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.00 | 0.17% | 176 |
| Apr 23, 2026 | 48.21 | 48.21 | 48.21 | 48.21 | 47.91 | -0.13% | 90 |
| Apr 22, 2026 | 48.28 | 48.28 | 48.28 | 48.28 | 47.98 | 0.07% | 478 |
| Apr 21, 2026 | 48.34 | 48.34 | 48.24 | 48.24 | 47.94 | -0.40% | 1,552 |
| Apr 20, 2026 | 48.44 | 48.44 | 48.42 | 48.44 | 48.14 | -0.08% | 2,072 |
| Apr 17, 2026 | 48.48 | 48.48 | 48.48 | 48.48 | 48.18 | 0.48% | 8 |
| Apr 16, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.95 | -0.12% | 218 |
| Apr 15, 2026 | 48.31 | 48.31 | 48.31 | 48.31 | 48.01 | -0.17% | 95 |
| Apr 14, 2026 | 48.39 | 48.39 | 48.39 | 48.39 | 48.09 | 0.30% | 8 |
| Apr 13, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 47.95 | 0.18% | 376 |
| Apr 10, 2026 | 48.16 | 48.16 | 48.16 | 48.16 | 47.86 | -0.14% | 874 |
| Apr 9, 2026 | 48.23 | 48.23 | 48.23 | 48.23 | 47.93 | -0.03% | 1,383 |
| Apr 8, 2026 | 48.26 | 48.27 | 48.23 | 48.24 | 47.94 | 0.24% | 2,527 |
| Apr 7, 2026 | 48.12 | 48.14 | 48.12 | 48.12 | 47.83 | 0.22% | 4,705 |
| Apr 6, 2026 | 48.02 | 48.02 | 48.02 | 48.02 | 47.72 | -0.23% | 32 |
| Apr 2, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 47.83 | 0.19% | 233 |