US Treasury 7 Year Note ETF (USVN) Historical Stock Data
48.62 ↓0.10 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USVN is up 0.00% a day on average. There have been 22 days where US Treasury 7 Year Note ETF closed green and 8 days where USVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 48.60 | 48.62 | ↑$0.02 (0.03%) | 48.60 | 48.64 | 1.05K |
| 2025-12-11 | 48.80 | 48.71 | ↓$0.09 (-0.18%) | 48.69 | 48.80 | 3.34K |
| 2025-12-10 | 48.58 | 48.69 | ↑$0.11 (0.23%) | 48.56 | 48.69 | 549 |
| 2025-12-09 | 48.54 | 48.54 | ↑$0.00 (0.00%) | 48.54 | 48.54 | 179 |
| 2025-12-08 | 48.60 | 48.61 | ↑$0.01 (0.03%) | 48.57 | 48.61 | 1.06K |
| 2025-12-05 | 48.78 | 48.71 | ↓$0.08 (-0.15%) | 48.71 | 48.78 | 384 |
| 2025-12-04 | 48.83 | 48.80 | ↓$0.03 (-0.07%) | 48.78 | 48.84 | 664 |
| 2025-12-03 | 48.93 | 48.93 | ↑$0.00 (0.00%) | 48.93 | 48.93 | 308 |
| 2025-12-02 | 48.79 | 48.85 | ↑$0.05 (0.11%) | 48.79 | 48.85 | 5.31K |
| 2025-12-01 | 48.97 | 48.95 | ↓$0.02 (-0.05%) | 48.95 | 48.97 | 349 |
| 2025-11-28 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.17 | 49.17 | 585 |
| 2025-11-26 | 49.26 | 49.26 | ↑$0.00 (0.00%) | 49.26 | 49.26 | 18 |
| 2025-11-25 | 49.23 | 49.23 | ↓$0.00 (-0.01%) | 49.23 | 49.23 | 637 |
| 2025-11-24 | 49.06 | 49.12 | ↑$0.05 (0.11%) | 49.06 | 49.12 | 448 |
| 2025-11-21 | 49.03 | 49.06 | ↑$0.03 (0.06%) | 49.01 | 49.06 | 1.46K |
| 2025-11-20 | 48.86 | 48.92 | ↑$0.05 (0.11%) | 48.86 | 48.92 | 717 |
| 2025-11-19 | 48.87 | 48.80 | ↓$0.07 (-0.14%) | 48.80 | 48.87 | 1.35K |
| 2025-11-18 | 48.83 | 48.83 | ↑$0.00 (0.00%) | 48.83 | 48.83 | 339 |
| 2025-11-17 | 48.76 | 48.75 | ↓$0.02 (-0.03%) | 48.75 | 48.76 | 236 |
| 2025-11-14 | 48.71 | 48.71 | ↑$0.00 (0.00%) | 48.71 | 48.71 | 53 |
| 2025-11-13 | 48.77 | 48.77 | ↑$0.00 (0.00%) | 48.77 | 48.77 | 107 |
| 2025-11-12 | 48.90 | 48.90 | ↑$0.00 (0.00%) | 48.90 | 48.90 | 131 |
| 2025-11-11 | 48.86 | 48.89 | ↑$0.03 (0.05%) | 48.86 | 48.89 | 221 |
| 2025-11-10 | 48.78 | 48.74 | ↓$0.05 (-0.09%) | 48.74 | 48.78 | 268 |
| 2025-11-07 | 48.82 | 48.82 | ↑$0.00 (0.00%) | 48.82 | 48.82 | 158 |
| 2025-11-06 | 48.79 | 48.79 | ↑$0.00 (0.00%) | 48.79 | 48.79 | 67 |
| 2025-11-05 | 48.56 | 48.56 | ↑$0.00 (0.00%) | 48.56 | 48.56 | 273 |
| 2025-11-04 | 48.76 | 48.77 | ↑$0.00 (0.00%) | 48.76 | 48.77 | 301 |
| 2025-11-03 | 48.67 | 48.71 | ↑$0.03 (0.07%) | 48.67 | 48.71 | 333 |
| 2025-10-31 | 48.84 | 48.86 | ↑$0.02 (0.04%) | 48.84 | 48.86 | 461 |
Create an account or log in to view more rows.
$USVN volume is almost nonexistent
$USVN to the moon!!! lfG
$USVN I'm friggin bored. Just give us our money already
$USVN what V recovery or fake pump
$USVN Growth/Value
$USVN nice
$USVN bull trap confirmed
$USVN search and destroy bears!!
$USVN wtf is that dump
$USVN Like if the Hedgies are fucked