US Treasury 7 Year Note ETF (USVN) Historical Stock Data
46.67 ↑0.05 (0.11%)
As of April 17, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, USVN is down -0.01% a day on average. There have been 26 days where US Treasury 7 Year Note ETF closed green and 4 days where USVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 46.67 | 46.67 | ↑$0.00 (0.00%) | 46.67 | 46.67 | 1 |
| 2024-04-18 | 46.62 | 46.62 | ↑$0.00 (0.00%) | 46.62 | 46.62 | 1 |
| 2024-04-17 | 46.76 | 46.76 | ↑$0.00 (0.00%) | 46.76 | 46.76 | 116 |
| 2024-04-16 | 46.55 | 46.55 | ↑$0.00 (0.00%) | 46.55 | 46.55 | 230 |
| 2024-04-15 | 46.69 | 46.68 | ↓$0.01 (-0.02%) | 46.62 | 46.69 | 385 |
| 2024-04-12 | 46.94 | 46.94 | ↑$0.00 (0.00%) | 46.94 | 46.94 | 57 |
| 2024-04-11 | 46.76 | 46.76 | ↑$0.00 (0.00%) | 46.76 | 46.76 | 55 |
| 2024-04-10 | 46.79 | 46.77 | ↓$0.02 (-0.04%) | 46.77 | 46.79 | 298 |
| 2024-04-09 | 47.37 | 47.37 | ↑$0.00 (0.00%) | 47.37 | 47.37 | 1 |
| 2024-04-08 | 47.19 | 47.20 | ↑$0.01 (0.02%) | 47.19 | 47.20 | 103 |
| 2024-04-05 | 47.31 | 47.31 | ↑$0.00 (0.00%) | 47.31 | 47.31 | 3 |
| 2024-04-04 | 47.58 | 47.58 | ↑$0.00 (0.00%) | 47.58 | 47.58 | 2 |
| 2024-04-03 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.41 | 17 |
| 2024-04-02 | 47.38 | 47.38 | ↑$0.00 (0.00%) | 47.38 | 47.38 | 88 |
| 2024-04-01 | 47.46 | 47.46 | ↑$0.00 (0.00%) | 47.46 | 47.46 | 114 |
| 2024-03-28 | 47.95 | 47.95 | ↑$0.00 (0.00%) | 47.95 | 47.95 | 19 |
| 2024-03-27 | 47.97 | 48.01 | ↑$0.04 (0.09%) | 47.97 | 48.02 | 9.62K |
| 2024-03-26 | 47.85 | 47.87 | ↑$0.02 (0.04%) | 47.85 | 47.87 | 360 |
| 2024-03-25 | 47.83 | 47.83 | ↑$0.00 (0.00%) | 47.83 | 47.83 | 43 |
| 2024-03-22 | 47.90 | 47.90 | ↑$0.00 (0.00%) | 47.90 | 47.90 | 142 |
| 2024-03-21 | 47.73 | 47.74 | ↑$0.01 (0.02%) | 47.73 | 47.74 | 489 |
| 2024-03-20 | 47.70 | 47.70 | ↑$0.00 (0.00%) | 47.70 | 47.70 | 18 |
| 2024-03-19 | 47.60 | 47.60 | ↑$0.00 (0.00%) | 47.60 | 47.60 | 2 |
| 2024-03-18 | 47.48 | 47.48 | ↑$0.00 (0.00%) | 47.48 | 47.48 | 5 |
| 2024-03-15 | 47.53 | 47.53 | ↑$0.00 (0.00%) | 47.53 | 47.53 | 4 |
| 2024-03-14 | 47.77 | 47.62 | ↓$0.15 (-0.31%) | 47.62 | 47.77 | 545 |
| 2024-03-13 | 47.91 | 47.91 | ↑$0.00 (0.00%) | 47.91 | 47.91 | 2 |
| 2024-03-12 | 48.00 | 48.00 | ↑$0.00 (0.00%) | 48.00 | 48.00 | 2 |
| 2024-03-11 | 48.18 | 48.17 | ↓$0.01 (-0.01%) | 48.17 | 48.19 | 2.19K |
| 2024-03-08 | 48.26 | 48.26 | ↑$0.00 (0.00%) | 48.26 | 48.26 | 2 |
Create an account or log in to view more rows.
$USVN do u adivise to buy more monday
$USVN The best investment you can make is an investment in yourself or another person
$USVN I'll say it again slowwwllyyyy! Better stocks to short by far
$USVN I need a smoke after this trade
$USVN COME ON!!! Ugh!
$USVN might get a sell off today
$USVN Guys when can we expect that 30% drop?
$USVN not yet time to short
$USVN bear trap dude
$USVN buying time
added