Skip to main content
US Treasury 7 Year Note ETF (USVN)
NASDAQ: USVN · Real-Time Price · USD
48.01
-0.21 (-0.43%)
At close: Apr 28, 2026, 4:00 PM EDT
48.01
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:15 PM EDT

USVN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202648.2248.2248.2148.2148.21-0.17%406
Apr 24, 202648.3048.3048.3048.3048.300.17%176
Apr 23, 202648.2148.2148.2148.2148.21-0.13%90
Apr 22, 202648.2848.2848.2848.2848.280.07%478
Apr 21, 202648.3448.3448.2448.2448.24-0.40%1,552
Apr 20, 202648.4448.4448.4248.4448.44-0.08%2,072
Apr 17, 202648.4848.4848.4848.4848.480.48%8
Apr 16, 202648.2548.2548.2548.2548.25-0.12%218
Apr 15, 202648.3148.3148.3148.3148.31-0.17%95
Apr 14, 202648.3948.3948.3948.3948.390.30%8
Apr 13, 202648.2548.2548.2548.2548.250.18%376
Apr 10, 202648.1648.1648.1648.1648.16-0.14%874
Apr 9, 202648.2348.2348.2348.2348.23-0.03%1,383
Apr 8, 202648.2648.2748.2348.2448.240.24%2,527
Apr 7, 202648.1248.1448.1248.1248.120.22%4,705
Apr 6, 202648.0248.0248.0248.0248.02-0.22%32
Apr 2, 202648.1348.1348.1348.1348.130.19%233
Apr 1, 202648.0948.0948.0448.0448.04-0.14%1,751
Mar 31, 202648.0948.1048.0848.1048.100.27%1,087
Mar 30, 202648.0148.0147.9747.9747.970.25%188
Mar 27, 202647.8547.8547.8547.8547.710.10%17
Mar 26, 202647.9547.9547.8147.8147.66-0.71%908
Mar 25, 202648.1548.1548.1548.1548.000.42%1,073
Mar 24, 202647.9447.9547.9447.9547.80-0.35%2,322
Mar 23, 202648.1148.1348.1148.1147.970.32%11,261
Mar 20, 202647.9647.9647.9647.9647.81-0.82%112
Mar 19, 202648.2748.3548.2548.3548.21-0.01%922
Mar 18, 202648.5048.5148.3648.3648.21-0.45%749
Mar 17, 202648.5848.5848.5848.5848.430.15%391
Mar 16, 202648.5048.5048.5048.5048.360.40%1,469
Mar 13, 202648.3348.3348.3148.3148.17-0.07%478
Mar 12, 202648.4348.4848.3048.3548.20-0.33%2,145
Mar 11, 202648.5548.5548.5148.5148.36-0.35%2,229
Mar 10, 202648.7748.7848.6848.6848.53-0.26%2,001
Mar 9, 202648.8048.8048.8048.8048.650.24%1,346
Mar 6, 202648.7848.7848.6848.6848.54-0.06%1,185
Mar 5, 202648.7048.7148.7048.7148.56-0.27%561
Mar 4, 202648.8448.8448.8448.8448.69-0.21%193
Mar 3, 202648.8148.9548.8148.9548.80-0.08%1,543
Mar 2, 202649.0049.0048.9548.9948.84-0.59%4,805
Feb 27, 202649.2149.2949.2149.2749.120.38%1,200
Feb 26, 202649.0649.0949.0449.0948.94-0.07%2,921
Feb 25, 202649.1149.1649.1149.1248.81-0.10%933
Feb 24, 202649.1449.1749.1449.1748.86-0.04%1,382
Feb 23, 202649.1049.1949.1049.1948.880.37%9,403
Feb 20, 202649.0149.0148.9649.0148.70-3,682
Feb 19, 202648.9549.0248.9549.0148.700.08%1,329
Feb 18, 202648.9848.9848.9748.9748.66-0.18%2,009
Feb 17, 202649.0949.1049.0549.0648.75-0.04%1,372
Feb 13, 202649.0649.0849.0649.0848.770.38%748
Feb 12, 202648.7448.8948.7448.8948.580.52%4,333
Feb 11, 202648.6048.7148.6048.6448.33-0.25%1,899
Feb 10, 202648.7648.7748.7448.7648.450.33%1,951
Feb 9, 202648.5448.6048.5448.6048.290.06%3,086
Feb 6, 202648.5848.5848.5648.5748.26-0.06%1,915
Feb 5, 202648.4248.6048.4248.6048.290.58%7,223
Feb 4, 202648.3248.3448.3148.3248.01-0.02%23,648
Feb 3, 202648.2948.3348.2748.3348.020.07%410
Feb 2, 202648.3848.3848.2848.2947.99-0.21%4,904
Jan 30, 202648.3848.4048.3848.4048.100.05%2,848
Jan 29, 202648.2948.4048.2948.3848.07-0.15%1,232
Jan 28, 202648.4248.4548.4248.4548.00-0.08%1,130
Jan 27, 202648.5148.5148.4948.4948.04-0.06%1,390
Jan 26, 202648.5448.5448.5248.5248.070.08%361
Jan 23, 202648.4448.4848.4148.4848.030.15%2,182
Jan 22, 202648.3748.4148.3448.4047.96-0.02%2,300
Jan 21, 202648.3648.4348.3648.4247.970.19%5,911
Jan 20, 202648.3448.3848.3148.3347.88-0.30%9,452
Jan 16, 202648.5948.6048.4548.4748.02-0.29%15,380
Jan 15, 202648.7048.7048.6148.6148.16-0.23%4,249
Jan 14, 202648.7148.7648.7048.7248.270.16%4,883
Jan 13, 202648.6548.6648.6148.6548.200.12%1,774
Jan 12, 202648.5648.6148.5648.5948.14-0.08%11,319
Jan 9, 202648.5748.6448.5748.6348.180.04%882
Jan 8, 202648.6148.6148.6148.6148.16-0.27%103
Jan 7, 202648.7548.7648.7148.7448.290.13%1,205
Jan 6, 202648.6548.6748.6148.6748.22-0.02%2,409
Jan 5, 202648.6348.7048.6348.6948.240.25%1,156
Jan 2, 202648.6448.6448.5748.5748.12-0.07%1,194
Dec 31, 202548.7048.7048.6048.6048.15-0.28%499
Dec 30, 202548.7148.7548.7048.7348.28-0.39%3,259
Dec 29, 202548.9148.9348.8748.9348.330.16%1,204
Dec 26, 202548.8648.8648.8248.8548.250.12%1,936
Dec 24, 202548.7348.7948.7348.7948.190.21%133
Dec 23, 202548.6548.6948.6548.6948.09-0.08%288
Dec 22, 202548.7348.7348.7348.7348.13-0.08%132
Dec 19, 202548.8348.8348.7748.7748.17-0.23%304
Dec 18, 202548.8848.8848.8448.8848.280.23%773
Dec 17, 202548.7448.7648.7448.7648.17-426
Dec 16, 202548.7548.7748.7448.7748.170.23%1,060
Dec 15, 202548.6648.6648.6648.6648.060.08%1,044
Dec 12, 202548.6048.6448.6048.6248.02-0.20%1,251
Dec 11, 202548.8048.8048.6948.7148.120.05%3,680
Dec 10, 202548.5848.6948.5648.6948.100.32%681
Dec 9, 202548.5448.5448.5448.5447.94-0.16%298
Dec 8, 202548.6048.6248.5748.6248.02-0.18%1,177
Dec 5, 202548.7848.7848.7148.7148.11-0.18%387
Dec 4, 202548.8348.8448.7848.8048.20-0.28%667
Dec 3, 202548.9348.9348.9348.9348.340.18%335
Dec 2, 202548.7948.8548.7948.8548.25-0.21%6,624