Skip to main content
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.68
-0.03 (-0.05%)
Mar 6, 2026, 4:00 PM EST - Market closed

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202648.7848.7848.6848.6848.68-0.06%1,185
Mar 5, 202648.7048.7148.7048.7148.71-0.27%561
Mar 4, 202648.8448.8448.8448.8448.84-0.21%193
Mar 3, 202648.8148.9548.8148.9548.95-0.08%1,543
Mar 2, 202649.0049.0048.9548.9948.99-0.59%4,805
Feb 27, 202649.2149.2949.2149.2749.270.38%1,200
Feb 26, 202649.0649.0949.0449.0949.09-0.07%2,921
Feb 25, 202649.1149.1649.1149.1248.96-0.10%933
Feb 24, 202649.1449.1749.1449.1749.01-0.04%1,382
Feb 23, 202649.1049.1949.1049.1949.030.37%9,403
Feb 20, 202649.0149.0148.9649.0148.85-3,682
Feb 19, 202648.9549.0248.9549.0148.850.08%1,329
Feb 18, 202648.9848.9848.9748.9748.81-0.18%2,009
Feb 17, 202649.0949.1049.0549.0648.90-0.04%1,372
Feb 13, 202649.0649.0849.0649.0848.920.38%748
Feb 12, 202648.7448.8948.7448.8948.730.52%4,333
Feb 11, 202648.6048.7148.6048.6448.48-0.25%1,899
Feb 10, 202648.7648.7748.7448.7648.600.33%1,951
Feb 9, 202648.5448.6048.5448.6048.440.06%3,086
Feb 6, 202648.5848.5848.5648.5748.41-0.06%1,915
Feb 5, 202648.4248.6048.4248.6048.440.58%7,223
Feb 4, 202648.3248.3448.3148.3248.16-0.02%23,648
Feb 3, 202648.2948.3348.2748.3348.170.07%410
Feb 2, 202648.3848.3848.2848.2948.14-0.21%4,904
Jan 30, 202648.3848.4048.3848.4048.240.05%2,848
Jan 29, 202648.2948.4048.2948.3848.22-0.15%1,232
Jan 28, 202648.4248.4548.4248.4548.15-0.08%1,130
Jan 27, 202648.5148.5148.4948.4948.18-0.06%1,390
Jan 26, 202648.5448.5448.5248.5248.210.08%361
Jan 23, 202648.4448.4848.4148.4848.170.15%2,182
Jan 22, 202648.3748.4148.3448.4048.10-0.02%2,300
Jan 21, 202648.3648.4348.3648.4248.120.19%5,911
Jan 20, 202648.3448.3848.3148.3348.03-0.30%9,452
Jan 16, 202648.5948.6048.4548.4748.17-0.29%15,380
Jan 15, 202648.7048.7048.6148.6148.31-0.23%4,249
Jan 14, 202648.7148.7648.7048.7248.420.16%4,883
Jan 13, 202648.6548.6648.6148.6548.340.12%1,774
Jan 12, 202648.5648.6148.5648.5948.28-0.08%11,319
Jan 9, 202648.5748.6448.5748.6348.320.04%882
Jan 8, 202648.6148.6148.6148.6148.30-0.27%103
Jan 7, 202648.7548.7648.7148.7448.440.13%1,205
Jan 6, 202648.6548.6748.6148.6748.37-0.02%2,409
Jan 5, 202648.6348.7048.6348.6948.380.25%1,156
Jan 2, 202648.6448.6448.5748.5748.27-0.07%1,194
Dec 31, 202548.7048.7048.6048.6048.30-0.28%499
Dec 30, 202548.7148.7548.7048.7348.43-0.39%3,259
Dec 29, 202548.9148.9348.8748.9348.480.16%1,204
Dec 26, 202548.8648.8648.8248.8548.400.12%1,936
Dec 24, 202548.7348.7948.7348.7948.340.21%133
Dec 23, 202548.6548.6948.6548.6948.24-0.08%288
Dec 22, 202548.7348.7348.7348.7348.28-0.08%132
Dec 19, 202548.8348.8348.7748.7748.32-0.23%304
Dec 18, 202548.8848.8848.8448.8848.430.23%773
Dec 17, 202548.7448.7648.7448.7648.32-426
Dec 16, 202548.7548.7748.7448.7748.320.23%1,060
Dec 15, 202548.6648.6648.6648.6648.210.08%1,044
Dec 12, 202548.6048.6448.6048.6248.17-0.20%1,251
Dec 11, 202548.8048.8048.6948.7148.270.05%3,680
Dec 10, 202548.5848.6948.5648.6948.240.32%681
Dec 9, 202548.5448.5448.5448.5448.09-0.16%298
Dec 8, 202548.6048.6248.5748.6248.17-0.18%1,177
Dec 5, 202548.7848.7848.7148.7148.26-0.18%387
Dec 4, 202548.8348.8448.7848.8048.35-0.28%667
Dec 3, 202548.9348.9348.9348.9348.480.18%335
Dec 2, 202548.7948.8548.7948.8548.40-0.21%6,624
Dec 1, 202548.9748.9748.9548.9548.35-0.46%366
Nov 28, 202549.1749.1749.1749.1748.58-0.17%585
Nov 26, 202549.2649.2649.2649.2648.660.06%20
Nov 25, 202549.2349.2349.2349.2348.630.22%637
Nov 24, 202549.0649.1249.0649.1248.520.12%450
Nov 21, 202549.0349.0649.0149.0648.460.29%1,619
Nov 20, 202548.8648.9248.8648.9248.320.24%917
Nov 19, 202548.8748.8748.8048.8048.21-0.07%1,370
Nov 18, 202548.8448.8448.8448.8448.240.18%340
Nov 17, 202548.7648.7648.7548.7548.150.08%252
Nov 14, 202548.7148.7148.7148.7148.11-0.14%74
Nov 13, 202548.7748.7748.7748.7748.18-0.25%136
Nov 12, 202548.9048.9048.9048.9048.300.02%133
Nov 11, 202548.8648.8948.8648.8948.290.31%224
Nov 10, 202548.7848.7848.7448.7448.14-0.16%271
Nov 7, 202548.8248.8248.8248.8248.220.06%161
Nov 6, 202548.8048.8048.7948.7948.190.46%267
Nov 5, 202548.5648.5648.5648.5647.97-0.41%290
Nov 4, 202548.7748.7748.7748.7748.170.12%302
Nov 3, 202548.6748.7148.6748.7148.11-0.32%350
Oct 31, 202548.8648.8648.8448.8648.130.07%2,241
Oct 30, 202548.7848.8648.7848.8348.10-0.07%827
Oct 29, 202548.9748.9748.8648.8648.13-0.59%275
Oct 28, 202549.1449.1649.1449.1648.420.08%686
Oct 27, 202549.0149.1249.0149.1248.38-0.02%164
Oct 24, 202549.1149.1349.1149.1348.390.08%1,366
Oct 23, 202549.1149.1249.0949.0948.35-0.32%494
Oct 22, 202549.1949.2649.1949.2548.51-1,672
Oct 21, 202549.2549.2649.2449.2548.510.16%4,135
Oct 20, 202549.1749.1749.1749.1748.430.10%21
Oct 17, 202549.1249.1349.1049.1248.38-0.18%7,831
Oct 16, 202549.0549.2149.0549.2148.470.43%1,040
Oct 15, 202549.0549.0748.9749.0048.26-0.10%1,241
Oct 14, 202548.9849.0548.9849.0548.310.22%1,333
Oct 13, 202548.8648.9448.8448.9448.200.05%12,570