US Treasury 7 Year Note ETF (USVN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.17104981826 | 46.77 | 47.06 | 46.77 | 71 | 46.96073684 | SP |
| 4 | 0.05 | 0.106837606838 | 46.8 | 47.06 | 46.36 | 261 | 46.79956103 | SP |
| 12 | -0.94 | -1.9669386901 | 47.79 | 48.08 | 46.36 | 550 | 47.35520801 | SP |
| 26 | -1.13 | -2.35514797832 | 47.98 | 49.8747 | 46.36 | 624 | 48.31316915 | SP |
| 52 | -1.44 | -2.98198384759 | 48.29 | 49.8747 | 46.36 | 549 | 48.08558588 | SP |
| 156 | -3.08 | -6.16863609053 | 49.93 | 50.82 | 45.865 | 622 | 48.04249762 | SP |
| 260 | -3.08 | -6.16863609053 | 49.93 | 50.82 | 45.865 | 622 | 48.04249762 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732577700 | 47.8106 | 0.4 | 0.84 | 47.73 | 47.8106 | 47.73 | 29 |
| 1732318500 | 47.41 | 0.04 | 0.08 | 47.41 | 47.41 | 47.41 | 15 |
| 1732232100 | 47.37 | -0.03 | -0.06 | 47.41 | 47.41 | 47.35 | 164 |
| 1732145700 | 47.4 | -0.06 | -0.12 | 47.4 | 47.4 | 47.4 | 142 |
| 1732059300 | 47.455 | 0.08 | 0.16 | 47.47 | 47.47 | 47.455 | 103 |
| 1731972900 | 47.3784 | 0.08 | 0.17 | 47.39 | 47.39 | 47.3784 | 140 |
| 1731713700 | 47.3 | 0.07 | 0.15 | 47.3 | 47.3 | 47.3 | 28 |
| 1731627300 | 47.23 | -0.06 | -0.13 | 47.38 | 47.38 | 47.23 | 922 |
| 1731540900 | 47.29 | 0.04 | 0.08 | 47.29 | 47.29 | 47.29 | 64 |
| 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 | 47.64 | 47.64 | 47.64 | 2 |
| 1731022500 | 47.61 | 0.38 | 0.81 | 47.61 | 47.61 | 47.61 | 6 |
| 1730936100 | 47.2271 | -0.42 | -0.88 | 47.21 | 47.2271 | 47.21 | 33 |
| 1730849700 | 47.6441 | -0 | -0.00 | 47.5 | 47.6441 | 47.5 | 646 |
| 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 | 47.82 | 47.82 | 47.82 | 77 |
| 1730241300 | 47.915 | 0.02 | 0.05 | 47.8097 | 47.915 | 47.8097 | 1236 |
| 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 | 11 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
