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 | -0.1 | -0.208724692131 | 47.91 | 48.08 | 47.79 | 952 | 47.9013083 | SP |
| 4 | 0.6 | 1.27091717856 | 47.21 | 48.08 | 47.17 | 300 | 47.70385646 | SP |
| 12 | -1.88 | -3.7834574361 | 49.69 | 49.8747 | 47.17 | 534 | 48.62097148 | SP |
| 26 | 0.37 | 0.779932546374 | 47.44 | 49.8747 | 47.07 | 586 | 48.54623874 | SP |
| 52 | 0.0955 | 0.200148801727 | 47.7145 | 49.8747 | 46.44 | 806 | 48.38716117 | SP |
| 156 | -2.12 | -4.24594432205 | 49.93 | 50.82 | 45.865 | 616 | 48.11933922 | SP |
| 260 | -2.12 | -4.24594432205 | 49.93 | 50.82 | 45.865 | 616 | 48.11933922 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 47.81 | -0.1 | -0.20 | 47.94 | 47.94 | 47.81 | 144 |
| 1733182500 | 47.905 | -0.18 | -0.36 | 47.79 | 47.95 | 47.79 | 3539 |
| 1732917840 | 48.08 | 0.19 | 0.39 | 48.06 | 48.08 | 48.06 | 6 |
| 1732750500 | 47.893 | 0.14 | 0.30 | 47.91 | 47.91 | 47.893 | 119 |
| 1732664100 | 47.75 | -0.06 | -0.13 | 47.74 | 47.75 | 47.7093 | 253 |
| 1732577700 | 47.8106 | 0.4 | 0.84 | 47.73 | 47.8106 | 47.73 | 29 |
| 1732318500 | 47.41 | 0.04 | 0.08 | 47.43 | 47.43 | 47.41 | 16 |
| 1732232100 | 47.37 | -0.03 | -0.06 | 47.41 | 47.41 | 47.35 | 164 |
| 1732145700 | 47.4 | -0.06 | -0.12 | 47.35 | 47.4 | 47.35 | 143 |
| 1732059300 | 47.455 | 0.08 | 0.16 | 47.47 | 47.47 | 47.455 | 103 |
| 1731972900 | 47.3784 | 0.08 | 0.17 | 47.29 | 47.39 | 47.29 | 154 |
| 1731713700 | 47.3 | 0.07 | 0.15 | 47.17 | 47.3 | 47.17 | 43 |
| 1731627300 | 47.23 | -0.06 | -0.13 | 47.34 | 47.38 | 47.23 | 924 |
| 1731540900 | 47.29 | 0.04 | 0.08 | 47.47 | 47.47 | 47.29 | 69 |
| 1731454500 | 47.2532 | -0.25 | -0.52 | 47.35 | 47.35 | 47.2532 | 140 |
| 1731368100 | 47.5 | -0.14 | -0.29 | 47.51 | 47.51 | 47.5 | 97 |
| 1731108900 | 47.64 | 0.03 | 0.06 | 47.67 | 47.67 | 47.64 | 3 |
| 1731022500 | 47.61 | 0.38 | 0.81 | 47.42 | 47.61 | 47.42 | 8 |
| 1730936100 | 47.2271 | -0.42 | -0.88 | 47.21 | 47.2271 | 47.21 | 33 |
| 1730849700 | 47.6441 | -0 | -0.00 | 47.59 | 47.6441 | 47.5 | 711 |
| 1730763300 | 47.6454 | 0.22 | 0.46 | 47.7 | 47.7 | 47.6454 | 41 |
| 1730500500 | 47.425 | -0.35 | -0.74 | 47.52 | 47.52 | 47.425 | 133 |
| 1730414100 | 47.7788 | -0.04 | -0.09 | 47.79 | 47.79 | 47.7788 | 105 |
| 1730327700 | 47.82 | -0.1 | -0.20 | 48 | 48 | 47.82 | 78 |
| 1730241300 | 47.915 | 0.02 | 0.05 | 47.72 | 47.915 | 47.72 | 1436 |
| 1730154900 | 47.89 | -0.09 | -0.19 | 47.99 | 47.99 | 47.89 | 116 |
| 1729895700 | 47.9799 | -0.1 | -0.20 | 48.07 | 48.07 | 47.9799 | 420 |
| 1729809300 | 48.075 | 0.07 | 0.15 | 48.02 | 48.075 | 48.02 | 12 |
| 1729722900 | 48.0035 | -0.1 | -0.21 | 47.97 | 48.0035 | 47.97 | 100 |
| 1729636500 | 48.105 | -0.06 | -0.11 | 48.16 | 48.16 | 48.1 | 675 |
| 1729550100 | 48.16 | -0.3 | -0.62 | 48.31 | 48.3101 | 48.16 | 2812 |
| 1729290900 | 48.46 | 0.07 | 0.14 | 48.47 | 48.47 | 48.46 | 37 |
| 1729204500 | 48.39 | -0.2 | -0.40 | 48.38 | 48.39 | 48.38 | 2363 |
| 1729118100 | 48.5859 | 0.04 | 0.07 | 48.5859 | 48.5859 | 48.5859 | 3 |
| 1729031700 | 48.55 | 0.22 | 0.47 | 48.5 | 48.55 | 48.5 | 289 |
| 1728945300 | 48.325 | -0.09 | -0.19 | 48.24 | 48.325 | 48.24 | 172 |
| 1728686100 | 48.415 | 0.01 | 0.01 | 48.38 | 48.46 | 48.38 | 127 |
| 1728599700 | 48.41 | 0.02 | 0.04 | 48.4 | 48.41 | 48.4 | 114 |
| 1728513300 | 48.3905 | -0.17 | -0.35 | 48.39 | 48.4 | 48.39 | 3959 |
| 1728426900 | 48.56 | 0.05 | 0.10 | 48.46 | 48.56 | 48.46 | 260 |
| 1728340500 | 48.51 | -0.16 | -0.33 | 48.5 | 48.51 | 48.5 | 77 |
| 1728081300 | 48.67 | -0.47 | -0.95 | 48.75 | 48.7508 | 48.67 | 467 |
| 1727994900 | 49.1363 | -0.22 | -0.45 | 49.24 | 49.24 | 49.1363 | 46 |
| 1727908500 | 49.36 | -0.1 | -0.19 | 49.31 | 49.36 | 49.31 | 55 |
| 1727822100 | 49.4562 | -0 | -0.01 | 49.47 | 49.47 | 49.4562 | 183 |
| 1727735700 | 49.46 | -0.12 | -0.24 | 49.55 | 49.55 | 49.45 | 182 |
| 1727476500 | 49.5808 | 0.15 | 0.31 | 49.54 | 49.5808 | 49.54 | 182 |
| 1727390100 | 49.43 | -0.04 | -0.09 | 49.47 | 49.47 | 49.43 | 69 |
| 1727303700 | 49.4741 | -0.17 | -0.33 | 49.51 | 49.51 | 49.4741 | 224 |
| 1727217300 | 49.64 | 0.09 | 0.19 | 49.45 | 49.65 | 49.45 | 878 |
| 1727130900 | 49.545 | -0.05 | -0.10 | 49.52 | 49.56 | 49.52 | 229 |
| 1726871700 | 49.5957 | -0 | -0.01 | 49.5957 | 49.5957 | 49.5957 | 8 |
| 1726785300 | 49.6 | 0 | 0.00 | 49.5 | 49.6 | 49.5 | 973 |
| 1726698900 | 49.5977 | -0.19 | -0.38 | 49.65 | 49.75 | 49.5977 | 8087 |
| 1726612500 | 49.785 | -0.09 | -0.18 | 49.785 | 49.785 | 49.785 | 18 |
| 1726526100 | 49.8747 | 0.09 | 0.19 | 49.86 | 49.8747 | 49.86 | 108 |
| 1726266900 | 49.78 | 0.11 | 0.22 | 49.79 | 49.79 | 49.78 | 19 |
| 1726180500 | 49.67 | -0.04 | -0.08 | 49.69 | 49.69 | 49.67 | 13 |
| 1726094100 | 49.71 | -0.07 | -0.14 | 49.69 | 49.71 | 49.681 | 247 |
| 1726007700 | 49.7775 | 0.19 | 0.39 | 49.7775 | 49.7775 | 49.7775 | 26 |
| 1725921300 | 49.5865 | 0.03 | 0.05 | 49.53 | 49.5865 | 49.53 | 178 |
| 1725662100 | 49.56 | 0.12 | 0.24 | 49.45 | 49.56 | 49.45 | 50 |
| 1725575700 | 49.4396 | 0.06 | 0.12 | 49.4396 | 49.4396 | 49.4396 | 30 |
| 1725489300 | 49.38 | 0.28 | 0.57 | 49.15 | 49.38 | 49.15 | 16 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
