Skip to main content
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.71
-0.09 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202548.7848.7848.7148.7148.71-0.18%387
Dec 4, 202548.8348.8448.7848.8048.80-0.28%667
Dec 3, 202548.9348.9348.9348.9348.930.18%335
Dec 2, 202548.7948.8548.7948.8548.85-0.21%6,624
Dec 1, 202548.9748.9748.9548.9548.80-0.46%366
Nov 28, 202549.1749.1749.1749.1749.03-0.17%585
Nov 26, 202549.2649.2649.2649.2649.110.06%20
Nov 25, 202549.2349.2349.2349.2349.080.22%637
Nov 24, 202549.0649.1249.0649.1248.970.12%450
Nov 21, 202549.0349.0649.0149.0648.910.29%1,619
Nov 20, 202548.8648.9248.8648.9248.770.24%917
Nov 19, 202548.8748.8748.8048.8048.65-0.07%1,370
Nov 18, 202548.8448.8448.8448.8448.690.18%340
Nov 17, 202548.7648.7648.7548.7548.600.08%252
Nov 14, 202548.7148.7148.7148.7148.56-0.14%74
Nov 13, 202548.7748.7748.7748.7748.63-0.25%136
Nov 12, 202548.9048.9048.9048.9048.750.02%133
Nov 11, 202548.8648.8948.8648.8948.740.31%224
Nov 10, 202548.7848.7848.7448.7448.59-0.16%271
Nov 7, 202548.8248.8248.8248.8248.670.06%161
Nov 6, 202548.8048.8048.7948.7948.640.46%267
Nov 5, 202548.5648.5648.5648.5648.42-0.41%290
Nov 4, 202548.7748.7748.7748.7748.620.12%302
Nov 3, 202548.6748.7148.6748.7148.56-0.32%350
Oct 31, 202548.8648.8648.8448.8648.570.07%2,241
Oct 30, 202548.7848.8648.7848.8348.54-0.07%827
Oct 29, 202548.9748.9748.8648.8648.58-0.59%275
Oct 28, 202549.1449.1649.1449.1648.870.08%686
Oct 27, 202549.0149.1249.0149.1248.83-0.02%164
Oct 24, 202549.1149.1349.1149.1348.840.08%1,366
Oct 23, 202549.1149.1249.0949.0948.80-0.32%494
Oct 22, 202549.1949.2649.1949.2548.96-1,672
Oct 21, 202549.2549.2649.2449.2548.960.16%4,135
Oct 20, 202549.1749.1749.1749.1748.880.10%21
Oct 17, 202549.1249.1349.1049.1248.83-0.18%7,831
Oct 16, 202549.0549.2149.0549.2148.920.43%1,040
Oct 15, 202549.0549.0748.9749.0048.71-0.10%1,241
Oct 14, 202548.9849.0548.9849.0548.760.22%1,333
Oct 13, 202548.8648.9448.8448.9448.650.05%12,570
Oct 10, 202548.7748.9248.7648.9148.620.58%32,752
Oct 9, 202548.6248.6548.6248.6348.34-0.06%2,712
Oct 8, 202548.7348.7348.6548.6648.37-0.02%3,339
Oct 7, 202548.6148.6748.6148.6748.380.25%596
Oct 6, 202548.5948.6248.5548.5548.26-0.21%1,977
Oct 3, 202548.7448.7448.6548.6548.36-0.25%10,524
Oct 2, 202548.6948.7748.6948.7748.480.10%526
Oct 1, 202548.7248.7248.7148.7248.430.02%921
Sep 30, 202548.8248.8248.7148.7148.27-384
Sep 29, 202548.7048.7148.7048.7148.270.21%1,262
Sep 26, 202548.5948.6348.5948.6148.17-0.04%978
Sep 25, 202548.5948.6348.5848.6348.19-0.22%723
Sep 24, 202548.7548.7748.7348.7348.30-0.25%984
Sep 23, 202548.7748.8648.7748.8648.420.24%1,117
Sep 22, 202548.7948.7948.7448.7448.31-0.13%923
Sep 19, 202548.8148.8148.8148.8148.37-0.04%94
Sep 18, 202548.8348.8348.8048.8348.39-0.23%414
Sep 17, 202549.0649.0648.9348.9448.50-0.26%341
Sep 16, 202549.0649.0949.0449.0748.630.10%1,711
Sep 15, 202549.0349.0549.0249.0248.580.12%591
Sep 12, 202548.9748.9748.9148.9648.52-0.22%1,063
Sep 11, 202549.1349.1349.0649.0748.630.08%2,006
Sep 10, 202549.0149.0749.0049.0348.590.19%1,211
Sep 9, 202548.9948.9948.9348.9448.50-0.22%1,063
Sep 8, 202549.0449.0549.0149.0548.610.21%2,091
Sep 5, 202549.0249.0548.9348.9448.510.41%1,703
Sep 4, 202548.6448.7548.6448.7548.310.36%2,926
Sep 3, 202548.5548.5848.5548.5748.140.30%955
Sep 2, 202548.4248.4348.3948.4348.00-0.59%600
Aug 29, 202548.6748.7348.6748.7148.120.01%762
Aug 28, 202548.6848.7148.6848.7148.120.15%923
Aug 27, 202548.4948.6448.4948.6448.050.18%603
Aug 26, 202548.4848.5548.4648.5547.960.24%1,520
Aug 25, 202548.4848.4848.4148.4347.85-0.15%2,998
Aug 22, 202548.3348.5148.3348.5147.920.54%280
Aug 21, 202548.2748.2748.2548.2547.66-0.28%426
Aug 20, 202548.3648.4148.3548.3847.800.12%3,683
Aug 19, 202548.3048.3348.3048.3247.740.22%1,476
Aug 18, 202548.2448.2548.1748.2247.63-0.06%4,030
Aug 15, 202548.3048.3348.2348.2547.66-0.16%3,135
Aug 14, 202548.3748.3748.3148.3347.74-0.31%479
Aug 13, 202548.4548.4848.4548.4847.890.35%2,817
Aug 12, 202548.2748.3048.2348.3047.72-1,637
Aug 11, 202548.3148.3148.3148.3147.720.02%358
Aug 8, 202548.3148.3248.3048.3047.71-0.23%991
Aug 7, 202548.4148.4148.4148.4147.82-0.06%4
Aug 6, 202548.4448.4448.4448.4447.85-0.06%3
Aug 5, 202548.4548.4748.4548.4747.88-0.07%226
Aug 4, 202548.4448.5048.4448.5047.910.09%761
Aug 1, 202548.3048.4548.3048.4547.870.83%440
Jul 31, 202548.0548.0548.0548.0547.340.05%29
Jul 30, 202548.0448.0448.0348.0347.31-0.30%1,101
Jul 29, 202548.1848.1848.1848.1847.460.54%9
Jul 28, 202547.9247.9247.9247.9247.20-0.16%242
Jul 25, 202548.0048.0048.0048.0047.280.23%193
Jul 24, 202547.8847.8947.8847.8947.17-0.18%1,985
Jul 23, 202547.9847.9847.9747.9747.26-0.31%795
Jul 22, 202548.0848.1448.0848.1247.400.21%293
Jul 21, 202548.0648.0848.0048.0247.300.32%1,020
Jul 18, 202547.8747.8747.8747.8747.150.26%290
Jul 17, 202547.7947.7947.7447.7547.03-0.06%738