UK markets close in 1 hour 35 minutes

US Treasury 7 Year Note ETF (USVN)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
47.75-0.08 (-0.16%)
As of 04:00PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202447.8347.7547.7547.7547.7565
24 Jun 202447.7947.7947.7947.7947.79100
21 Jun 202447.7547.7647.7547.7647.76200
20 Jun 202447.7647.7647.7647.7647.76100
18 Jun 202447.8547.8547.8547.8547.85100
17 Jun 202447.6947.6947.6947.6947.69100
14 Jun 202447.8647.8647.8647.8647.86100
13 Jun 202447.7847.7847.7847.7847.78-
12 Jun 202447.5147.5147.5147.5147.51100
11 Jun 202447.2747.2747.2747.2747.27100
10 Jun 202447.1047.1047.1047.1047.10100
07 Jun 202447.1447.1447.1447.1447.14100
06 Jun 202447.5747.5947.5747.5947.59200
05 Jun 202447.5847.5847.5847.5847.58100
04 Jun 202447.4547.4547.4547.4547.45100
03 Jun 202447.2247.2247.2247.2247.22100
03 Jun 20240.175 Dividend
31 May 202447.1347.1347.1347.1346.96100
30 May 202446.9646.9646.9546.9546.78600
29 May 202446.7646.7646.7646.7646.59200
28 May 202447.1247.1246.9546.9646.79800
24 May 202447.1547.1547.1547.1546.98-
23 May 202447.1247.1247.1247.1246.95100
22 May 202447.2447.2447.2447.2447.06100
21 May 202447.3147.3147.3147.3147.13100
20 May 202447.2047.2047.2047.2047.02100
17 May 202447.2747.2747.2747.2747.09100
16 May 202447.4147.4147.3847.3847.20400
15 May 202447.4647.4647.4647.4647.28100
14 May 202447.1247.1747.1247.1746.99400
13 May 202447.0547.0547.0547.0546.88100
10 May 202447.0247.0246.9947.0146.845,600
09 May 202447.1447.1447.1447.1446.96100
08 May 202447.0547.0547.0447.0446.87100
07 May 202447.1047.1047.1047.1046.93100
06 May 202447.0047.0547.0047.0446.86500
03 May 202447.0147.0147.0147.0146.84100
02 May 202446.7946.7946.7946.7946.62100
01 May 202446.5846.5846.5846.5846.41100
01 May 20240.155 Dividend
30 Apr 202446.5346.5346.5346.5346.21100
29 Apr 202446.7546.7546.7546.7546.42100
26 Apr 202446.5846.5846.5846.5846.25100
25 Apr 202446.5046.5146.5046.5046.17200
24 Apr 202446.6646.6746.6646.6646.331,000
23 Apr 202446.7746.7746.7746.7746.44100
22 Apr 202446.7046.7046.7046.7046.37100
19 Apr 202446.6746.6746.6746.6746.35-
18 Apr 202446.6246.6246.6246.6246.30100
17 Apr 202446.7646.7646.7646.7646.43100
16 Apr 202446.5546.5846.5546.5546.22200
15 Apr 202446.6946.6946.6246.6846.35400
12 Apr 202446.9446.9446.9446.9446.61100
11 Apr 202446.7646.7646.7646.7646.43100
10 Apr 202446.7946.7946.7746.7746.44300
09 Apr 202447.3747.3747.3747.3747.04100
08 Apr 202447.1947.2047.1947.2046.87200
05 Apr 202447.3147.3147.3147.3146.98-
04 Apr 202447.5847.5847.5847.5847.25100
03 Apr 202447.4147.4147.4147.4147.08100
02 Apr 202447.3847.3847.3847.3847.05100
01 Apr 202447.4647.4647.4647.4647.13100
01 Apr 20240.164 Dividend
28 Mar 202447.9447.9447.9447.9447.45100
27 Mar 202447.9748.0247.9748.0147.519,600
26 Mar 202447.8547.8747.8547.8747.37400
25 Mar 202447.8347.8347.8347.8347.33100
22 Mar 202447.9047.9047.9047.9047.40100
21 Mar 202447.7347.7447.7347.7447.24500
20 Mar 202447.7047.7047.7047.7047.20100
19 Mar 202447.6047.6047.6047.6047.10100
18 Mar 202447.4847.4847.4847.4846.98100
15 Mar 202447.5347.5347.5347.5347.03100
14 Mar 202447.7747.7747.6247.6247.12700
13 Mar 202447.9147.9147.9147.9147.41100
12 Mar 202448.0048.0048.0048.0047.50100
11 Mar 202448.1848.1948.1748.1747.672,200
08 Mar 202448.2648.2648.2648.2647.76100
07 Mar 202448.1848.1948.1848.1947.696,700
06 Mar 202448.1448.1448.1048.1047.601,200
05 Mar 202448.0048.0048.0048.0047.50100
04 Mar 202447.7847.7847.7847.7847.28100
01 Mar 202447.8647.8647.8647.8647.36100
01 Mar 20240.153 Dividend
29 Feb 202447.8047.8047.8047.8047.15100
28 Feb 202447.6247.7447.6247.7447.09200
27 Feb 202447.6047.6047.5947.5946.94500
26 Feb 202447.6647.6647.6547.6547.00100
23 Feb 202447.7247.7247.7247.7247.08-
22 Feb 202447.5347.5347.5347.5346.89100
21 Feb 202447.5547.5947.5547.5946.94300
20 Feb 202447.7847.7847.7447.7447.09400
16 Feb 202447.6247.6247.6247.6246.97100
15 Feb 202447.8147.8147.8147.8147.16100
14 Feb 202447.7047.7047.7047.7047.05100
13 Feb 202447.5347.5347.5347.5346.88100
12 Feb 202447.9548.0247.9548.0247.37100
09 Feb 202447.9947.9947.9947.9947.34100
08 Feb 202448.0948.0948.0348.0347.38400
07 Feb 202448.2648.2648.1848.1847.532,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...