US Treasury 7 Year Note ETF (USVN) Historical Stock Data
49.78 ↑0.00 (0.00%)
As of August 19, 2024, 2:54pm EST.
Historical Data
In the past 30 trading days, USVN is down -0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 49.78 | 49.78 | ↑$0.00 (0.00%) | 49.78 | 49.78 | 19 |
| 2024-09-12 | 49.67 | 49.67 | ↑$0.00 (0.00%) | 49.67 | 49.67 | 13 |
| 2024-09-11 | 49.68 | 49.71 | ↑$0.03 (0.06%) | 49.68 | 49.71 | 446 |
| 2024-09-10 | 49.78 | 49.78 | ↑$0.00 (0.00%) | 49.78 | 49.78 | 26 |
| 2024-09-09 | 49.59 | 49.59 | ↑$0.00 (0.00%) | 49.59 | 49.59 | 178 |
| 2024-09-06 | 49.56 | 49.56 | ↑$0.00 (0.00%) | 49.56 | 49.56 | 50 |
| 2024-09-05 | 49.44 | 49.44 | ↑$0.00 (0.00%) | 49.44 | 49.44 | 30 |
| 2024-09-04 | 49.38 | 49.38 | ↑$0.00 (0.00%) | 49.38 | 49.38 | 16 |
| 2024-09-03 | 49.10 | 49.10 | ↑$0.00 (0.00%) | 49.10 | 49.10 | 30 |
| 2024-08-30 | 49.15 | 49.02 | ↓$0.13 (-0.27%) | 49.02 | 49.15 | 175 |
| 2024-08-29 | 49.16 | 49.16 | ↑$0.00 (0.00%) | 49.16 | 49.16 | 49 |
| 2024-08-28 | 49.23 | 49.23 | ↑$0.00 (0.00%) | 49.23 | 49.23 | 10 |
| 2024-08-27 | 49.21 | 49.24 | ↑$0.03 (0.06%) | 49.21 | 49.26 | 2.24K |
| 2024-08-26 | 49.30 | 49.28 | ↓$0.02 (-0.04%) | 49.28 | 49.30 | 703 |
| 2024-08-23 | 49.33 | 49.32 | ↓$0.01 (-0.02%) | 49.32 | 49.33 | 430 |
| 2024-08-21 | 49.34 | 49.34 | ↑$0.00 (0.00%) | 49.34 | 49.34 | 63 |
| 2024-08-20 | 49.18 | 49.22 | ↑$0.04 (0.08%) | 49.18 | 49.22 | 1.10K |
| 2024-08-19 | 49.02 | 49.02 | ↑$0.00 (0.00%) | 49.02 | 49.02 | 148 |
| 2024-08-16 | 48.98 | 49.00 | ↑$0.02 (0.05%) | 48.98 | 49.00 | 793 |
| 2024-08-15 | 48.85 | 48.90 | ↑$0.05 (0.10%) | 48.80 | 48.90 | 1.54K |
| 2024-08-14 | 49.26 | 49.22 | ↓$0.04 (-0.07%) | 49.22 | 49.26 | 329 |
| 2024-08-13 | 49.17 | 49.17 | ↑$0.00 (0.00%) | 49.17 | 49.17 | 61 |
| 2024-08-12 | 49.00 | 49.00 | ↑$0.00 (0.00%) | 49.00 | 49.00 | 114 |
| 2024-08-09 | 48.88 | 48.87 | ↓$0.01 (-0.02%) | 48.85 | 48.91 | 1.79K |
| 2024-08-08 | 48.69 | 48.69 | ↑$0.00 (0.00%) | 48.69 | 48.69 | 3 |
| 2024-08-07 | 48.87 | 48.83 | ↓$0.04 (-0.08%) | 48.79 | 48.87 | 2.04K |
| 2024-08-06 | 49.20 | 48.98 | ↓$0.22 (-0.45%) | 48.98 | 49.20 | 4.16K |
| 2024-08-05 | 49.33 | 49.32 | ↓$0.01 (-0.03%) | 49.30 | 49.33 | 1.35K |
| 2024-08-02 | 49.11 | 49.29 | ↑$0.18 (0.37%) | 49.07 | 49.29 | 3.73K |
| 2024-08-01 | 48.64 | 48.66 | ↑$0.02 (0.04%) | 48.64 | 48.70 | 1.15K |
Create an account or log in to view more rows.
$USVN Going up
$USVN we need to get moving
$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