NasdaqGM - Nasdaq Real Time Price USD

US Treasury 7 Year Note ETF (USVN)

48.31
-0.44
(-0.90%)
As of 10:11:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202548.7448.7448.3148.3148.31254
Apr 4, 202549.0349.1948.7548.7548.7534,900
Apr 3, 202548.6648.6748.6448.6448.643,400
Apr 2, 202548.1848.1848.0448.1148.11700
Apr 1, 2025 0.16 Dividend
Apr 1, 202548.1648.1848.1648.1748.174,300
Mar 31, 202548.1548.2148.1548.2148.051,900
Mar 28, 202548.0948.0948.0748.0747.91600
Mar 27, 202547.7447.7747.7447.7747.61300
Mar 26, 202547.7747.7747.7747.7747.61100
Mar 25, 202547.9047.9247.8747.8747.711,800
Mar 24, 202547.9147.9147.7847.7847.621,500
Mar 21, 202548.0348.0348.0348.0347.87100
Mar 20, 202548.0448.0448.0448.0447.88100
Mar 19, 202547.7547.9847.7447.9647.803,200
Mar 18, 202547.8447.8447.8447.8447.68100
Mar 17, 202547.7647.7647.7647.7647.60100
Mar 14, 202547.8347.8347.7747.7747.612,600
Mar 13, 202547.7247.9347.7247.9347.77600
Mar 12, 202547.8247.8247.7647.7647.60800
Mar 11, 202547.9848.0247.8347.8947.732,300
Mar 10, 202547.9948.0647.9948.0347.871,000
Mar 7, 202547.9748.0047.6947.7447.583,000
Mar 6, 202547.6947.7947.6547.7947.631,800
Mar 5, 202547.9147.9247.7847.7947.635,100
Mar 4, 202548.2148.2147.9948.0347.871,600
Mar 3, 2025 0.17 Dividend
Mar 3, 202548.0048.1947.9748.1347.976,600
Feb 28, 202548.1748.1748.1648.1647.83200
Feb 27, 202547.8647.9147.8647.9147.581,900
Feb 26, 202547.9547.9747.9547.9547.62200
Feb 25, 202547.8047.8347.8047.8347.50100
Feb 24, 202547.5247.5247.5147.5147.19200
Feb 21, 202547.3347.4547.3347.4247.102,000
Feb 20, 202547.1847.1847.1747.1746.85100
Feb 19, 202547.0147.1047.0147.1046.78200
Feb 18, 202547.1047.1047.0247.0246.701,000
Feb 14, 202547.2247.2347.2247.2346.91200
Feb 13, 202547.0447.0947.0147.0546.734,000
Feb 12, 202546.7846.7846.7846.7846.46300
Feb 11, 202547.0947.0947.0647.0646.74200
Feb 10, 202547.1547.1547.1447.1446.82200
Feb 7, 202547.1347.1647.1347.1646.84400
Feb 6, 202547.3047.3047.3047.3046.97200
Feb 5, 202547.3747.3747.3547.3547.03100
Feb 4, 202547.1147.1347.1147.1346.81200
Feb 3, 2025 0.17 Dividend
Feb 3, 202547.1147.1847.0347.0346.70500
Jan 31, 202547.2847.2847.1747.1746.681,800
Jan 30, 202547.2847.2847.2547.2546.75400
Jan 29, 202547.1747.1747.1747.1746.68200
Jan 28, 202547.2247.2247.2247.2246.73100
Jan 27, 202547.1947.2247.1947.2246.732,600
Jan 24, 202546.9046.9546.9046.9546.461,700
Jan 23, 202546.8546.8546.8546.8546.36100
Jan 22, 202546.9346.9346.9346.9346.44100
Jan 21, 202547.0647.0647.0647.0646.57100
Jan 17, 202546.9246.9246.9246.9246.43100
Jan 16, 202546.9546.9546.9546.9546.46100
Jan 15, 202546.7846.8146.7846.8146.32700
Jan 14, 202546.3946.3946.3946.3945.91100
Jan 13, 202546.4146.4146.3646.3745.89400
Jan 10, 202546.4146.4346.4146.4345.95100
Jan 8, 202546.7446.7446.7446.7446.25100
Jan 7, 202546.7346.7346.7046.7046.21300
Jan 6, 202546.8146.8446.8046.8446.361,100
Jan 3, 202546.8746.8746.8746.8746.38100
Jan 2, 202546.8946.9446.8946.9446.45300
Dec 31, 202446.9046.9046.9046.9046.42100
Dec 30, 2024 0.16 Dividend
Dec 30, 202446.9746.9946.9646.9946.50800
Dec 27, 202446.9046.9046.9046.9046.26100
Dec 26, 202446.9846.9846.9846.9846.34100
Dec 24, 202446.9346.9346.9346.9346.28100
Dec 23, 202446.9146.9146.9146.9146.27100
Dec 20, 202447.2047.2047.0947.0946.445,900
Dec 19, 202446.9746.9746.9446.9446.30200
Dec 18, 202447.4447.4447.0947.0946.44400
Dec 17, 202447.4347.4447.4347.4446.782,900
Dec 16, 202447.4147.4347.4147.4346.78300
Dec 13, 202447.4247.4447.4247.4446.785,000
Dec 12, 202447.7047.7047.6047.6046.943,000
Dec 11, 202447.7647.7647.7647.7647.10100
Dec 10, 202447.8747.8847.8547.8647.20600
Dec 9, 202447.9447.9447.9447.9447.29100
Dec 6, 202448.0848.0848.0848.0847.42100
Dec 5, 202447.8347.9447.8347.9447.281,900
Dec 4, 202447.7447.9347.7447.9347.27200
Dec 3, 202447.8147.8147.8147.8147.15100
Dec 2, 2024 0.16 Dividend
Dec 2, 202447.8547.9547.8547.9047.253,500
Nov 29, 202448.0848.0848.0848.0847.26100
Nov 27, 202447.8947.8947.8947.8947.08100
Nov 26, 202447.7147.7547.7147.7546.94300
Nov 25, 202447.8147.8147.8147.8147.00100
Nov 22, 202447.4147.4147.4147.4146.60100
Nov 21, 202447.3547.3747.3547.3746.57200
Nov 20, 202447.4047.4047.4047.4046.59100
Nov 19, 202447.4647.4647.4647.4646.65100
Nov 18, 202447.3947.3947.3847.3846.57200
Nov 15, 202447.3047.3047.3047.3046.50100
Nov 14, 202447.3847.3847.2347.2346.43900
Nov 13, 202447.2947.2947.2947.2946.49100
Nov 12, 202447.2547.2547.2547.2546.45100
Nov 11, 202447.5047.5047.5047.5046.69100
Nov 8, 202447.6447.6447.6447.6446.83100
Nov 7, 202447.6147.6147.6147.6146.80100
Nov 6, 202447.2347.2347.2347.2346.42100
Nov 5, 202447.5047.6447.5047.6446.83700
Nov 4, 202447.6547.6547.6547.6546.84100
Nov 1, 2024 0.14 Dividend
Nov 1, 202447.4247.4247.4247.4246.62100
Oct 31, 202447.7847.7847.7847.7846.83100
Oct 30, 202447.8247.8247.8247.8246.87100
Oct 29, 202447.7247.9247.7247.9246.961,400
Oct 28, 202447.8947.8947.8947.8946.94100
Oct 25, 202448.0748.0747.9847.9847.03400
Oct 24, 202448.0848.0848.0848.0847.12100
Oct 23, 202448.0048.0048.0048.0047.05100
Oct 22, 202448.1048.1048.1048.1047.15700
Oct 21, 202448.3148.3148.1648.1647.202,800
Oct 18, 202448.4648.4648.4648.4647.50100
Oct 17, 202448.3848.3948.3848.3947.432,400
Oct 16, 202448.5948.5948.5948.5947.62100
Oct 15, 202448.5348.5548.5348.5547.59300
Oct 14, 202448.3348.3348.3348.3347.37200
Oct 11, 202448.4648.4648.4248.4247.45100
Oct 10, 202448.4148.4148.4148.4147.45100
Oct 9, 202448.3948.3948.3948.3947.434,000
Oct 8, 202448.4748.5648.4748.5647.60300
Oct 7, 202448.5148.5148.5148.5147.55100
Oct 4, 202448.7548.7548.6748.6747.70500
Oct 3, 202449.1449.1449.1449.1448.16100
Oct 2, 202449.3649.3649.3649.3648.38100
Oct 1, 2024 0.15 Dividend
Oct 1, 202449.4649.4649.4649.4648.48200
Sep 30, 202449.4549.4649.4549.4648.33200
Sep 27, 202449.5449.5849.5449.5848.45200
Sep 26, 202449.4349.4349.4349.4348.30100
Sep 25, 202449.5149.5149.4749.4748.35200
Sep 24, 202449.5649.6549.5649.6448.51900
Sep 23, 202449.5249.5649.5249.5448.42200
Sep 20, 202449.6049.6049.6049.6048.47100
Sep 19, 202449.5849.6049.5749.6048.471,000
Sep 18, 202449.6549.6549.6049.6048.478,100
Sep 17, 202449.7849.7849.7849.7848.65100
Sep 16, 202449.8649.8849.8649.8848.74100
Sep 13, 202449.7849.7849.7849.7848.64100
Sep 12, 202449.6749.6749.6749.6748.54100
Sep 11, 202449.6849.7149.6849.7148.58200
Sep 10, 202449.7849.7849.7849.7848.64100
Sep 9, 202449.5949.5949.5949.5948.46200
Sep 6, 202449.5649.5649.5649.5648.43100
Sep 5, 202449.4449.4449.4449.4448.31100
Sep 4, 202449.3849.3849.3849.3848.25100
Sep 3, 2024 0.16 Dividend
Sep 3, 202449.1049.1049.1049.1047.98100
Aug 30, 202449.1549.1549.0249.0247.74200
Aug 29, 202449.1549.1549.1549.1547.87100
Aug 28, 202449.2349.2349.2349.2347.95100
Aug 27, 202449.2149.2649.2149.2447.962,200
Aug 26, 202449.3049.3049.2849.2848.00700
Aug 23, 202449.3349.3349.3249.3248.04300
Aug 22, 202449.1249.1249.1049.1047.82200
Aug 21, 202449.3449.3449.3449.3448.05100
Aug 20, 202449.1849.2249.1849.2247.941,100
Aug 19, 202449.0249.0249.0249.0247.74100
Aug 16, 202448.9849.0048.9849.0047.73700
Aug 15, 202448.8548.9048.8048.9047.631,500
Aug 14, 202449.2649.2649.2249.2247.94300
Aug 13, 202449.1749.1749.1749.1747.89100
Aug 12, 202449.0049.0049.0049.0047.72100
Aug 9, 202448.8848.9148.8548.8747.601,800
Aug 8, 202448.6948.6948.6948.6947.42100
Aug 7, 202448.8748.8748.7948.8347.562,000
Aug 6, 202449.2049.2048.9848.9847.704,200
Aug 5, 202449.3349.3349.3049.3248.031,100
Aug 2, 202449.1149.2949.0749.2948.013,700
Aug 1, 2024 0.17 Dividend
Aug 1, 202448.6448.7048.6448.6647.391,300
Jul 31, 202448.5948.5948.5948.5947.16100
Jul 30, 202448.3148.3148.3148.3146.89100
Jul 29, 202448.2148.2148.2148.2146.79100
Jul 26, 202448.1648.1648.1548.1546.73100
Jul 25, 202447.9948.0647.9647.9646.551,800
Jul 24, 202447.9047.9047.8747.8746.46600
Jul 23, 202447.9847.9847.9247.9246.52100
Jul 22, 202447.8347.9047.8247.8846.477,100
Jul 19, 202447.9247.9247.9247.9246.51100
Jul 18, 202448.1048.1148.0448.0446.63800
Jul 17, 202448.1548.1548.1548.1546.74100
Jul 16, 202448.0348.1148.0348.1146.70900
Jul 15, 202447.9747.9747.9747.9746.56100
Jul 12, 202448.0348.0847.9848.0646.651,000
Jul 11, 202448.0348.0547.9847.9846.57800
Jul 10, 202447.7147.7147.6947.7046.305,400
Jul 9, 202447.6847.6847.6847.6846.28200
Jul 8, 202447.7147.7147.7147.7146.31100
Jul 5, 202447.7247.7247.7247.7246.32100
Jul 3, 202447.4647.4647.4647.4646.07100
Jul 2, 202447.2147.2147.2147.2145.82100
Jul 1, 2024 0.18 Dividend
Jul 1, 202447.0747.0747.0747.0745.69100
Jun 28, 202447.7447.7447.5447.5445.97400
Jun 27, 202447.6947.6947.6947.6946.11100
Jun 26, 202447.6047.6047.6047.6046.03200
Jun 25, 202447.8347.8347.8347.8346.25100
Jun 24, 202447.7947.7947.7947.7946.21100
Jun 21, 202447.7547.7647.7547.7646.18200
Jun 20, 202447.7647.7647.7647.7646.19100
Jun 18, 202447.8547.8547.8547.8546.27100
Jun 17, 202447.6947.6947.6947.6946.11100
Jun 14, 202447.8647.8647.8647.8646.28100
Jun 13, 202447.7847.7847.7847.7846.21-
Jun 12, 202447.5147.5147.5147.5145.94100
Jun 11, 202447.2747.2747.2747.2745.71100
Jun 10, 202447.1047.1047.1047.1045.54100
Jun 7, 202447.1447.1447.1447.1445.58100
Jun 6, 202447.5747.5947.5747.5946.02200
Jun 5, 202447.5847.5847.5847.5846.00100
Jun 4, 202447.4547.4547.4547.4545.88100
Jun 3, 2024 0.18 Dividend
Jun 3, 202447.2247.2247.2247.2245.66100
May 31, 202447.1347.1347.1347.1345.41100
May 30, 202446.9646.9646.9546.9545.23600
May 29, 202446.7646.7646.7646.7645.05200
May 28, 202447.1247.1246.9546.9645.24800
May 24, 202447.1547.1547.1547.1545.43-
May 23, 202447.1247.1247.1247.1245.39100
May 22, 202447.2447.2447.2447.2445.51100
May 21, 202447.3147.3147.3147.3145.58100
May 20, 202447.2047.2047.2047.2045.47100
May 17, 202447.2747.2747.2747.2745.54100
May 16, 202447.4147.4147.3847.3845.64400
May 15, 202447.4647.4647.4647.4645.72100
May 14, 202447.1247.1747.1247.1745.44400
May 13, 202447.0547.0547.0547.0545.33100
May 10, 202447.0247.0246.9947.0145.295,600
May 9, 202447.1447.1447.1447.1445.41100
May 8, 202447.0547.0547.0447.0445.32100
May 7, 202447.1047.1047.1047.1045.38100
May 6, 202447.0047.0547.0047.0445.31500
May 3, 202447.0147.0147.0147.0145.29100
May 2, 202446.7946.7946.7946.7945.08100
May 1, 2024 0.16 Dividend
May 1, 202446.5846.5846.5846.5844.87100
Apr 30, 202446.5346.5346.5346.5344.68100
Apr 29, 202446.7546.7546.7546.7544.89100
Apr 26, 202446.5846.5846.5846.5844.72100
Apr 25, 202446.5046.5146.5046.5044.65200
Apr 24, 202446.6646.6746.6646.6644.801,000
Apr 23, 202446.7746.7746.7746.7744.91100
Apr 22, 202446.7046.7046.7046.7044.84100
Apr 19, 202446.6746.6746.6746.6744.81-
Apr 18, 202446.6246.6246.6246.6244.77100
Apr 17, 202446.7646.7646.7646.7644.90100
Apr 16, 202446.5546.5846.5546.5544.70200
Apr 15, 202446.6946.6946.6246.6844.82400
Apr 12, 202446.9446.9446.9446.9445.07100
Apr 11, 202446.7646.7646.7646.7644.90100
Apr 10, 202446.7946.7946.7746.7744.91300
Apr 9, 202447.3747.3747.3747.3745.48100
Apr 8, 202447.1947.2047.1947.2045.32200

Related Tickers