US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
45.32
-0.11 (-0.25%)
At close: Oct 2, 2026, 4:00 PM EDT
45.32
0.00 (0.00%)
After-hours: Oct 2, 2026, 4:15 PM EDT
USVN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 45.47 | 45.57 | 45.31 | 45.43 | - | - | 59 |
| Oct 1, 2026 | 45.21 | 45.51 | 45.21 | 45.43 | 45.43 | 0.37% | 3,137 |
| Sep 30, 2026 | 45.36 | 45.36 | 45.22 | 45.27 | 45.27 | -0.15% | 746 |
| Sep 29, 2026 | 45.24 | 45.33 | 45.24 | 45.33 | 45.33 | -0.05% | 793 |
| Sep 28, 2026 | 45.40 | 45.41 | 45.36 | 45.36 | 45.36 | -0.47% | 2,938 |
| Sep 25, 2026 | 45.56 | 45.74 | 45.56 | 45.74 | 45.57 | 0.37% | 5,956 |
| Sep 24, 2026 | 45.69 | 45.69 | 45.57 | 45.57 | 45.40 | -0.39% | 2,005 |
| Sep 23, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.58 | -0.93% | 162 |
| Sep 22, 2026 | 46.17 | 46.17 | 46.16 | 46.17 | 46.00 | 0.02% | 692 |
| Sep 21, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.00 | 0.30% | 38 |
| Sep 18, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 45.86 | -0.41% | 93 |
| Sep 17, 2026 | 46.19 | 46.22 | 46.19 | 46.22 | 46.05 | 0.49% | 487 |
| Sep 16, 2026 | 46.00 | 46.00 | 45.99 | 45.99 | 45.82 | -0.15% | 630 |
| Sep 15, 2026 | 46.08 | 46.08 | 46.05 | 46.06 | 45.89 | -0.09% | 2,479 |
| Sep 14, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 45.93 | -0.11% | 229 |
| Sep 11, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 45.98 | -0.18% | 615 |
| Sep 10, 2026 | 46.31 | 46.32 | 46.23 | 46.23 | 46.06 | -0.68% | 3,110 |
| Sep 9, 2026 | 46.62 | 46.62 | 46.55 | 46.55 | 46.38 | -0.26% | 152 |
| Sep 8, 2026 | 46.70 | 46.70 | 46.67 | 46.67 | 46.50 | -0.10% | 1,597 |
| Sep 4, 2026 | 46.71 | 46.71 | 46.71 | 46.71 | 46.54 | -0.05% | 45 |
| Sep 3, 2026 | 46.74 | 46.74 | 46.74 | 46.74 | 46.57 | 0.11% | 271 |
| Sep 2, 2026 | 46.64 | 46.69 | 46.64 | 46.69 | 46.52 | 0.09% | 1,883 |
| Sep 1, 2026 | 46.73 | 46.73 | 46.65 | 46.65 | 46.48 | -0.26% | 142 |
| Aug 31, 2026 | 46.77 | 46.79 | 46.77 | 46.77 | 46.60 | -0.13% | 1,026 |
| Aug 28, 2026 | 46.93 | 46.93 | 46.83 | 46.83 | 46.66 | -0.42% | 761 |
| Aug 27, 2026 | 47.06 | 47.07 | 47.00 | 47.02 | 46.85 | -0.08% | 1,694 |
| Aug 26, 2026 | 47.23 | 47.23 | 47.22 | 47.23 | 46.89 | -0.23% | 399 |
| Aug 25, 2026 | 47.30 | 47.34 | 47.28 | 47.34 | 47.00 | 0.48% | 1,768 |
| Aug 24, 2026 | 47.11 | 47.11 | 47.11 | 47.11 | 46.78 | 0.15% | 46 |
| Aug 21, 2026 | 47.03 | 47.04 | 47.03 | 47.04 | 46.70 | -0.17% | 251 |
| Aug 20, 2026 | 47.11 | 47.12 | 47.11 | 47.12 | 46.78 | -0.33% | 1,129 |
| Aug 19, 2026 | 47.27 | 47.27 | 47.27 | 47.27 | 46.94 | 0.33% | 26 |
| Aug 18, 2026 | 47.12 | 47.12 | 47.12 | 47.12 | 46.78 | 0.06% | 107 |
| Aug 17, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 46.75 | -0.13% | 28 |
| Aug 14, 2026 | 47.25 | 47.25 | 47.15 | 47.15 | 46.81 | -0.21% | 441 |
| Aug 13, 2026 | 47.25 | 47.25 | 47.25 | 47.25 | 46.91 | 0.32% | 37 |
| Aug 12, 2026 | 47.14 | 47.15 | 47.09 | 47.09 | 46.76 | 0.10% | 1,026 |
| Aug 11, 2026 | 47.05 | 47.05 | 47.05 | 47.05 | 46.71 | 0.11% | 20 |
| Aug 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.66 | -0.36% | 94 |
| Aug 7, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 46.83 | 0.22% | 32 |
| Aug 6, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 46.73 | -0.32% | 23 |
| Aug 5, 2026 | 47.21 | 47.21 | 47.21 | 47.21 | 46.88 | 0.04% | 66 |
| Aug 4, 2026 | 47.19 | 47.19 | 47.19 | 47.19 | 46.86 | 0.41% | 14 |
| Aug 3, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.67 | 0.22% | 183 |
| Jul 31, 2026 | 46.90 | 46.90 | 46.90 | 46.90 | 46.57 | -0.30% | 76 |
| Jul 30, 2026 | 47.06 | 47.06 | 47.04 | 47.04 | 46.70 | 0.06% | 381 |
| Jul 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 46.68 | -0.28% | 79 |
| Jul 28, 2026 | 47.14 | 47.14 | 47.14 | 47.14 | 46.81 | 0.27% | 191 |
| Jul 27, 2026 | 47.18 | 47.18 | 47.18 | 47.18 | 46.69 | 0.23% | 14 |
| Jul 24, 2026 | 47.10 | 47.13 | 47.08 | 47.08 | 46.58 | 0.17% | 1,143 |