US Treasury 7 Year Note ETF (USVN) Historical Stock Data
47.09 ↑0.15 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, USVN is down -0.04% a day on average. There have been 22 days where US Treasury 7 Year Note ETF closed green and 8 days where USVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 47.20 | 47.09 | ↓$0.11 (-0.23%) | 47.09 | 47.20 | 5.90K |
| 2024-12-19 | 46.97 | 46.94 | ↓$0.03 (-0.06%) | 46.94 | 46.97 | 199 |
| 2024-12-18 | 47.44 | 47.09 | ↓$0.35 (-0.74%) | 47.09 | 47.44 | 433 |
| 2024-12-17 | 47.43 | 47.43 | ↑$0.00 (0.01%) | 47.43 | 47.43 | 2.93K |
| 2024-12-16 | 47.41 | 47.43 | ↑$0.02 (0.04%) | 47.41 | 47.43 | 324 |
| 2024-12-13 | 47.42 | 47.43 | ↑$0.01 (0.03%) | 47.42 | 47.43 | 4.99K |
| 2024-12-12 | 47.70 | 47.60 | ↓$0.10 (-0.22%) | 47.60 | 47.70 | 3.03K |
| 2024-12-11 | 47.76 | 47.76 | ↑$0.00 (0.00%) | 47.76 | 47.76 | 54 |
| 2024-12-10 | 47.87 | 47.86 | ↓$0.01 (-0.02%) | 47.86 | 47.88 | 570 |
| 2024-12-09 | 47.94 | 47.94 | ↑$0.00 (0.00%) | 47.94 | 47.94 | 111 |
| 2024-12-06 | 48.08 | 48.08 | ↑$0.00 (0.00%) | 48.08 | 48.08 | 45 |
| 2024-12-05 | 47.83 | 47.94 | ↑$0.11 (0.22%) | 47.83 | 47.94 | 1.94K |
| 2024-12-04 | 47.93 | 47.93 | ↑$0.00 (0.00%) | 47.93 | 47.93 | 187 |
| 2024-12-03 | 47.81 | 47.81 | ↑$0.00 (0.00%) | 47.81 | 47.81 | 144 |
| 2024-12-02 | 47.85 | 47.91 | ↑$0.05 (0.11%) | 47.85 | 47.91 | 3.54K |
| 2024-11-29 | 48.08 | 48.08 | ↑$0.00 (0.00%) | 48.08 | 48.08 | 6 |
| 2024-11-27 | 47.89 | 47.89 | ↑$0.00 (0.00%) | 47.89 | 47.89 | 119 |
| 2024-11-26 | 47.71 | 47.75 | ↑$0.04 (0.09%) | 47.71 | 47.75 | 357 |
| 2024-11-25 | 47.81 | 47.81 | ↑$0.00 (0.00%) | 47.81 | 47.81 | 29 |
| 2024-11-22 | 47.41 | 47.41 | ↑$0.00 (0.00%) | 47.41 | 47.41 | 16 |
| 2024-11-21 | 47.35 | 47.37 | ↑$0.02 (0.04%) | 47.35 | 47.37 | 164 |
| 2024-11-20 | 47.40 | 47.40 | ↑$0.00 (0.00%) | 47.40 | 47.40 | 143 |
| 2024-11-19 | 47.46 | 47.46 | ↓$0.01 (-0.01%) | 47.46 | 47.46 | 203 |
| 2024-11-18 | 47.39 | 47.38 | ↓$0.01 (-0.02%) | 47.38 | 47.39 | 249 |
| 2024-11-15 | 47.30 | 47.30 | ↑$0.00 (0.00%) | 47.30 | 47.30 | 43 |
| 2024-11-14 | 47.38 | 47.23 | ↓$0.15 (-0.32%) | 47.23 | 47.38 | 0.92K |
| 2024-11-13 | 47.29 | 47.29 | ↑$0.00 (0.00%) | 47.29 | 47.29 | 69 |
| 2024-11-12 | 47.25 | 47.25 | ↑$0.00 (0.00%) | 47.25 | 47.25 | 140 |
| 2024-11-11 | 47.50 | 47.50 | ↑$0.00 (0.00%) | 47.50 | 47.50 | 97 |
| 2024-11-08 | 47.64 | 47.64 | ↑$0.00 (0.00%) | 47.64 | 47.64 | 3 |
Create an account or log in to view more rows.
$USVN search and destroy bears!!
$USVN wtf is that dump
$USVN Like if the Hedgies are fucked
$USVN Going up
$USVN we need to get moving
$USVN do u adivise to buy more monday
$USVN The best investment you can make is an investment in yourself or another person
$USVN I'll say it again slowwwllyyyy! Better stocks to short by far
$USVN I need a smoke after this trade
$USVN COME ON!!! Ugh!