US Treasury 7 Year Note ETF (USVN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.815 | 1.73367368645 | 47.01 | 47.825 | 47.01 | 532 | 47.40824023 | SP |
| 4 | 0.545 | 1.1527072758 | 47.28 | 47.825 | 46.78 | 640 | 47.162472 | SP |
| 12 | 0.085 | 0.178047758693 | 47.74 | 48.08 | 46.36 | 739 | 47.2117123 | SP |
| 26 | -1.585 | -3.2078526614 | 49.41 | 49.8747 | 46.36 | 603 | 47.90206217 | SP |
| 52 | 0.169 | 0.354624811147 | 47.656 | 49.8747 | 46.36 | 584 | 47.97452951 | SP |
| 156 | -2.105 | -4.21590226317 | 49.93 | 50.82 | 45.865 | 628 | 47.99321975 | SP |
| 260 | -2.105 | -4.21590226317 | 49.93 | 50.82 | 45.865 | 628 | 47.99321975 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740526500 | 47.825 | 0.31 | 0.65 | 47.8 | 47.825 | 47.8 | 120 |
| 1740440100 | 47.515 | 0.09 | 0.19 | 47.52 | 47.52 | 47.515 | 162 |
| 1740180900 | 47.4247 | 0.25 | 0.53 | 47.33 | 47.4499 | 47.3254 | 2023 |
| 1740094500 | 47.175 | 0.08 | 0.16 | 47.18 | 47.18 | 47.175 | 133 |
| 1740008100 | 47.0976 | 0.08 | 0.16 | 47.01 | 47.0976 | 47.01 | 224 |
| 1739921700 | 47.0222 | -0.21 | -0.44 | 47.09 | 47.1 | 47.0222 | 905 |
| 1739576100 | 47.23 | 0.18 | 0.38 | 47.25 | 47.25 | 47.22 | 235 |
| 1739489700 | 47.0513 | 0.27 | 0.58 | 47.04 | 47.09 | 47.01 | 4017 |
| 1739403300 | 46.78 | -0.28 | -0.59 | 46.78 | 46.78 | 46.78 | 253 |
| 1739316900 | 47.06 | -0.08 | -0.17 | 47.05 | 47.0893 | 47.05 | 207 |
| 1739230500 | 47.1407 | -0.02 | -0.04 | 47.23 | 47.23 | 47.1407 | 165 |
| 1738971300 | 47.16 | -0.14 | -0.29 | 47.13 | 47.16 | 47.13 | 297 |
| 1738884900 | 47.2958 | -0.05 | -0.11 | 47.2999 | 47.31 | 47.2958 | 198 |
| 1738798500 | 47.35 | 0.22 | 0.47 | 47.28 | 47.37 | 47.28 | 130 |
| 1738712100 | 47.13 | 0.1 | 0.22 | 47.11 | 47.13 | 47.11 | 175 |
| 1738625700 | 47.0259 | -0.14 | -0.30 | 47.12 | 47.18 | 47.0259 | 508 |
| 1738366500 | 47.1697 | -0.08 | -0.17 | 47.2765 | 47.28 | 47.1697 | 1812 |
| 1738280100 | 47.2477 | 0.07 | 0.16 | 47.26 | 47.28 | 47.2477 | 408 |
| 1738193700 | 47.1739 | -0.04 | -0.09 | 47.28 | 47.28 | 47.17 | 187 |
| 1738107300 | 47.218 | -0 | -0.00 | 47.11 | 47.218 | 47.11 | 147 |
| 1738020900 | 47.22 | 0.27 | 0.58 | 47.22 | 47.22 | 47.19 | 2560 |
| 1737761700 | 46.95 | 0.02 | 0.04 | 46.85 | 46.95 | 46.85 | 1656 |
| 1737675300 | 46.93 | 0 | 0.00 | 46.93 | 46.93 | 46.93 | 0 |
| 1737588900 | 46.93 | -0.13 | -0.28 | 47.02 | 47.02 | 46.93 | 80 |
| 1737502500 | 47.06 | 0.14 | 0.30 | 47.06 | 47.06 | 47.06 | 77 |
| 1737156900 | 46.92 | -0.03 | -0.06 | 46.97 | 46.97 | 46.92 | 127 |
| 1737070500 | 46.95 | 0.14 | 0.30 | 46.77 | 46.95 | 46.77 | 1 |
| 1736984100 | 46.81 | 0.42 | 0.91 | 46.79 | 46.81 | 46.78 | 654 |
| 1736897700 | 46.39 | 0.02 | 0.04 | 46.4 | 46.4 | 46.39 | 111 |
| 1736811300 | 46.37 | -0.06 | -0.13 | 46.41 | 46.41 | 46.36 | 441 |
| 1736552100 | 46.43 | -0.31 | -0.66 | 46.41 | 46.43 | 46.41 | 109 |
| 1736379300 | 46.7378 | 0.04 | 0.08 | 46.66 | 46.7378 | 46.66 | 136 |
| 1736292900 | 46.7 | -0.14 | -0.31 | 46.73 | 46.73 | 46.7 | 335 |
| 1736206500 | 46.8435 | -0.03 | -0.06 | 46.81 | 46.8435 | 46.8 | 1058 |
| 1735947300 | 46.87 | -0.07 | -0.15 | 47 | 47 | 46.87 | 52 |
| 1735860900 | 46.94 | 0.03 | 0.07 | 46.89 | 46.94 | 46.89 | 297 |
| 1735688100 | 46.905 | -0.09 | -0.18 | 47.05 | 47.05 | 46.905 | 95 |
| 1735601700 | 46.99 | 0.09 | 0.19 | 46.94 | 46.99 | 46.94 | 751 |
| 1735342500 | 46.9 | -0.08 | -0.17 | 46.9 | 46.9 | 46.9 | 32 |
| 1735256100 | 46.98 | 0.05 | 0.11 | 46.8 | 46.98 | 46.8 | 89 |
| 1735077840 | 46.9262 | 0.02 | 0.03 | 46.83 | 46.9262 | 46.83 | 18 |
| 1734996900 | 46.91 | -0.18 | -0.38 | 47.06 | 47.06 | 46.91 | 78 |
| 1734737700 | 47.09 | 0.15 | 0.32 | 47.2 | 47.2 | 47.09 | 5895 |
| 1734651300 | 46.94 | -0.15 | -0.32 | 46.97 | 46.97 | 46.94 | 200 |
| 1734564900 | 47.09 | -0.34 | -0.73 | 47.44 | 47.44 | 47.09 | 433 |
| 1734478500 | 47.4347 | 0 | 0.01 | 47.41 | 47.4347 | 47.41 | 2930 |
| 1734392100 | 47.43 | -0 | -0.01 | 47.49 | 47.49 | 47.41 | 324 |
| 1734132900 | 47.4348 | -0.16 | -0.34 | 47.54 | 47.54 | 47.42 | 4985 |
| 1734046500 | 47.5956 | -0.16 | -0.33 | 47.7 | 47.7002 | 47.595 | 3034 |
| 1733960100 | 47.7555 | -0.11 | -0.22 | 47.97 | 47.97 | 47.7555 | 54 |
| 1733873700 | 47.8613 | -0.08 | -0.17 | 47.8728 | 47.875 | 47.855 | 570 |
| 1733787300 | 47.9445 | -0.14 | -0.28 | 47.97 | 47.97 | 47.9445 | 111 |
| 1733528100 | 48.08 | 0.14 | 0.30 | 48.08 | 48.08 | 48.08 | 36 |
| 1733441700 | 47.935 | 0.01 | 0.01 | 47.84 | 47.935 | 47.84 | 70 |
| 1733355300 | 47.93 | 0.12 | 0.25 | 47.74 | 47.93 | 47.74 | 183 |
| 1733268900 | 47.81 | -0.1 | -0.20 | 47.81 | 47.81 | 47.81 | 143 |
| 1733182500 | 47.905 | -0.18 | -0.36 | 47.79 | 47.95 | 47.79 | 3539 |
| 1732917840 | 48.08 | 0.19 | 0.39 | 48.08 | 48.08 | 48.08 | 5 |
| 1732750500 | 47.893 | 0.14 | 0.30 | 47.91 | 47.91 | 47.893 | 119 |
| 1732664100 | 47.75 | -0.06 | -0.13 | 47.7093 | 47.75 | 47.7093 | 252 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
