Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
NASDAQ
US Treasury 7 Year Note ETF (USVN)
US Treasury 7 Year Note ETF (USVN) Historical

USVN US Treasury 7 Year Note ETF

47.8591

0.0741 (0.16%)

Jun 14 2024 - Closed

Delayed by 15 minutes

USVN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	47.8591	0.07	0.16%	47.8591	47.8591	47.8591	41
Jun 13 2024	47.785	0.27	0.58%	47.785	47.785	47.785	0
Jun 12 2024	47.51	0.24	0.51%	47.66	47.66	47.51	6
Jun 11 2024	47.27	0.17	0.36%	47.16	47.27	47.16	4
Jun 10 2024	47.10	-0.04	-0.08%	47.08	47.10	47.08	17
Jun 07 2024	47.14	-0.45	-0.95%	47.25	47.25	47.14	102
Jun 06 2024	47.59	0.02	0.03%	47.51	47.59	47.51	236
Jun 05 2024	47.5749	0.13	0.26%	47.50	47.5749	47.50	8
Jun 04 2024	47.4499	0.23	0.49%	47.44	47.4499	47.44	15
Jun 03 2024	47.22	0.09	0.18%	47.22	47.22	47.22	4
May 31 2024	47.134	0.18	0.39%	47.13	47.134	47.13	42
May 30 2024	46.9504	0.19	0.41%	46.9585	46.9585	46.9504	563
May 29 2024	46.7601	-0.20	-0.43%	46.75	46.7601	46.75	216
May 28 2024	46.96	-0.20	-0.41%	47.20	47.20	46.9541	693
May 24 2024	47.155	0.04	0.07%	47.155	47.155	47.155	0
May 23 2024	47.12	-0.12	-0.25%	47.26	47.26	47.12	62
May 22 2024	47.24	-0.07	-0.14%	47.24	47.24	47.24	26
May 21 2024	47.3081	0.11	0.23%	47.3081	47.3081	47.3081	9
May 20 2024	47.20	-0.07	-0.15%	47.22	47.22	47.20	16
May 17 2024	47.27	-0.11	-0.23%	47.34	47.35	47.27	27
May 16 2024	47.3781	-0.08	-0.17%	47.41	47.45	47.3781	405
May 15 2024	47.4608	0.29	0.62%	47.45	47.48	47.45	52
May 14 2024	47.1697	0.12	0.25%	47.15	47.17	47.12	380
May 13 2024	47.05	0.03	0.07%	47.05	47.05	47.05	1
May 10 2024	47.015	-0.12	-0.26%	47.02	47.02	46.9935	5,552
May 09 2024	47.1388	0.10	0.21%	47.15	47.15	47.1388	4
May 08 2024	47.04	-0.06	-0.13%	47.03	47.05	47.03	112
May 07 2024	47.10	0.06	0.14%	47.17	47.17	47.10	65
May 06 2024	47.0361	0.02	0.05%	47.00	47.0519	47.00	488
May 03 2024	47.0123	0.22	0.48%	47.09	47.09	46.95	90
May 02 2024	46.79	0.21	0.45%	46.59	46.79	46.59	9
May 01 2024	46.58	0.05	0.10%	46.50	46.58	46.50	89
Apr 30 2024	46.5326	-0.22	-0.47%	46.5326	46.5326	46.5326	45
Apr 29 2024	46.75	0.17	0.36%	46.68	46.75	46.68	4
Apr 26 2024	46.58	0.08	0.17%	46.59	46.59	46.58	15
Apr 25 2024	46.50	-0.16	-0.34%	46.44	46.51	46.44	214
Apr 24 2024	46.66	-0.11	-0.24%	46.66	46.67	46.66	1,002
Apr 23 2024	46.77	0.07	0.15%	46.65	46.77	46.65	5
Apr 22 2024	46.70	0.03	0.05%	46.61	46.70	46.61	13
Apr 19 2024	46.6744	0.05	0.11%	46.6744	46.6744	46.6744	0
Apr 18 2024	46.6238	-0.14	-0.29%	46.6238	46.6238	46.6238	1
Apr 17 2024	46.76	0.21	0.45%	46.68	46.76	46.68	116
Apr 16 2024	46.55	-0.13	-0.28%	46.51	46.58	46.47	232
Apr 15 2024	46.68	-0.26	-0.55%	46.66	46.69	46.62	387
Apr 12 2024	46.94	0.18	0.38%	46.95	47.00	46.94	58
Apr 11 2024	46.76	-0.01	-0.02%	46.86	46.86	46.74	55
Apr 10 2024	46.77	-0.60	-1.27%	46.99	46.99	46.77	298
Apr 09 2024	47.3698	0.17	0.36%	47.3698	47.3698	47.3698	1
Apr 08 2024	47.20	-0.11	-0.23%	47.20	47.20	47.1901	196
Apr 05 2024	47.3097	-0.27	-0.57%	47.3097	47.3097	47.3097	0
Apr 04 2024	47.58	0.17	0.35%	47.50	47.58	47.50	2
Apr 03 2024	47.4127	0.03	0.07%	47.26	47.4127	47.26	17
Apr 02 2024	47.38	-0.08	-0.17%	47.38	47.38	47.38	88
Apr 01 2024	47.46	-0.49	-1.01%	47.65	47.65	47.46	114
Mar 28 2024	47.945	-0.07	-0.14%	47.945	47.945	47.945	19
Mar 27 2024	48.0105	0.14	0.29%	47.9666	48.0187	47.9666	9,621
Mar 26 2024	47.87	0.04	0.08%	47.81	47.87	47.81	365
Mar 25 2024	47.83	-0.07	-0.15%	47.88	47.88	47.83	43
Mar 22 2024	47.90	0.16	0.34%	47.95	47.95	47.90	141
Mar 21 2024	47.74	0.04	0.08%	47.79	47.79	47.73	490
Mar 20 2024	47.70	0.10	0.21%	47.62	47.79	47.62	18
Mar 19 2024	47.60	0.12	0.25%	47.59	47.60	47.59	3
Mar 18 2024	47.4802	-0.05	-0.10%	47.53	47.53	47.4802	7

US Treasury 7 Year Note ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions