US Treasury 7 Year Note ETF (USVN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 48.46 | 48.5859 | 48.24 | 590 | 48.40313438 | SP |
| 4 | -1.1357 | -2.2899162629 | 49.5957 | 49.65 | 48.24 | 479 | 48.65175405 | SP |
| 12 | 0.33 | 0.685643050073 | 48.13 | 49.8747 | 48.13 | 684 | 49.08760784 | SP |
| 26 | 1.8362 | 3.9383319249 | 46.6238 | 49.8747 | 46.4987 | 549 | 48.4314679 | SP |
| 52 | 2.4482 | 5.32080900986 | 46.0118 | 49.8747 | 45.865 | 800 | 48.31963082 | SP |
| 156 | -1.47 | -2.94412177048 | 49.93 | 50.82 | 45.865 | 633 | 48.12602052 | SP |
| 260 | -1.47 | -2.94412177048 | 49.93 | 50.82 | 45.865 | 633 | 48.12602052 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725402900 | 49.1 | 0.08 | 0.17 | 49.04 | 49.1 | 49.04 | 30 |
| 1725057300 | 49.0181 | -0.14 | -0.28 | 49.19 | 49.19 | 49.0181 | 175 |
| 1724970900 | 49.155 | -0.08 | -0.16 | 49.155 | 49.155 | 49.155 | 49 |
| 1724884500 | 49.2323 | -0.01 | -0.01 | 49.2323 | 49.2323 | 49.2323 | 10 |
| 1724798100 | 49.2375 | -0.04 | -0.09 | 49.21 | 49.2611 | 49.21 | 2241 |
| 1724711700 | 49.28 | -0.04 | -0.08 | 49.41 | 49.41 | 49.28 | 704 |
| 1724452500 | 49.32 | 0.22 | 0.45 | 49.19 | 49.33 | 49.19 | 330 |
| 1724366100 | 49.1 | -0.24 | -0.49 | 49.22 | 49.22 | 49.1 | 233 |
| 1724279700 | 49.34 | 0.12 | 0.24 | 49.28 | 49.34 | 49.28 | 63 |
| 1724193300 | 49.22 | 0.2 | 0.41 | 49.14 | 49.22 | 49.14 | 1096 |
| 1724106900 | 49.02 | 0.02 | 0.04 | 48.98 | 49.02 | 48.98 | 90 |
| 1723847700 | 49.0026 | 0.1 | 0.21 | 48.91 | 49.0026 | 48.91 | 693 |
| 1723761300 | 48.9 | -0.32 | -0.65 | 48.86 | 48.9 | 48.8001 | 1536 |
| 1723674900 | 49.22 | 0.05 | 0.10 | 49.16 | 49.26 | 49.16 | 330 |
| 1723588500 | 49.1702 | 0.17 | 0.35 | 49.12 | 49.1702 | 49.12 | 61 |
| 1723502100 | 48.9981 | 0.13 | 0.26 | 48.88 | 48.9981 | 48.88 | 114 |
| 1723242900 | 48.87 | 0.18 | 0.37 | 48.9 | 48.9099 | 48.8495 | 1792 |
| 1723156500 | 48.69 | -0.14 | -0.29 | 48.66 | 48.69 | 48.66 | 3 |
| 1723070100 | 48.83 | -0.15 | -0.31 | 48.85 | 48.87 | 48.7899 | 2036 |
| 1722983700 | 48.98 | -0.34 | -0.68 | 49.22 | 49.22 | 48.98 | 4156 |
| 1722897300 | 49.3177 | 0.03 | 0.06 | 49.4 | 49.4 | 49.3024 | 1145 |
| 1722638100 | 49.29 | 0.63 | 1.29 | 49.08 | 49.29 | 49.07 | 3726 |
| 1722551700 | 48.66 | 0.07 | 0.15 | 48.56 | 48.7 | 48.56 | 1256 |
| 1722465300 | 48.5874 | 0.28 | 0.57 | 48.34 | 48.5874 | 48.34 | 37 |
| 1722378900 | 48.31 | 0.1 | 0.21 | 48.28 | 48.31 | 48.28 | 28 |
| 1722292500 | 48.21 | 0.06 | 0.13 | 48.21 | 48.21 | 48.21 | 3 |
| 1722033300 | 48.1489 | 0.19 | 0.40 | 48.13 | 48.16 | 48.13 | 114 |
| 1721946900 | 47.955 | 0.09 | 0.18 | 47.985 | 48.064 | 47.955 | 1794 |
| 1721860500 | 47.87 | -0.05 | -0.11 | 48.01 | 48.01 | 47.87 | 655 |
| 1721774100 | 47.9238 | 0.04 | 0.09 | 47.98 | 47.98 | 47.9238 | 120 |
| 1721687700 | 47.88 | -0.04 | -0.09 | 47.95 | 47.95 | 47.82 | 7074 |
| 1721428500 | 47.9231 | -0.12 | -0.25 | 47.9231 | 47.9231 | 47.9231 | 76 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
