MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
USVN — US Treasury 7 Year Note ETF
NasdaqUS Treasury 7 Year Note ETF
$45.38
-0.00(-0.01%)
- O
- 45.38
- H
- 45.38
- L
- 45.38
- V
- 1.28K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$45.38
Period Return-6.25%
Period High$49.29
Period Low$45.21
Avg Daily Volume1.7K
Total Trading Days365
USVN — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $45.38 | $45.38 | $45.38 | $45.38 | $-0.00 | -0.01% | 1,281 | $45.38 | $45.38 $45.38 |
| Oct 7, 2026 | $45.38 | $45.38 | $45.38 | $45.38 | +$0.00 | +0.01% | 55 | $45.30 | $45.38 $45.38 |
| Oct 6, 2026 | $45.40 | $45.40 | $45.38 | $45.38 | +$0.09 | +0.21% | 429 | $45.38 | $45.38 $45.40 |
| Oct 5, 2026 | $45.29 | $45.29 | $45.29 | $45.29 | $-0.04 | -0.08% | 43 | $45.26 | $45.29 $45.29 |
| Oct 2, 2026 | $45.32 | $45.32 | $45.32 | $45.32 | $-0.11 | -0.25% | 82 | $45.43 | $45.32 $45.32 |
| Oct 1, 2026 | $45.21 | $45.51 | $45.21 | $45.43 | +$0.17 | +0.37% | 3,138 | $45.37 | $45.21 $45.51 |
| Sep 30, 2026 | $45.36 | $45.36 | $45.22 | $45.27 | $-0.07 | -0.15% | 747 | $45.45 | $45.22 $45.36 |
| Sep 29, 2026 | $45.24 | $45.33 | $45.24 | $45.33 | $-0.02 | -0.05% | 793 | $45.26 | $45.24 $45.33 |
| Sep 28, 2026 | $45.40 | $45.41 | $45.36 | $45.36 | $-0.38 | -0.83% | 2,939 | $45.40 | $45.36 $45.41 |
| Sep 25, 2026 | $45.56 | $45.74 | $45.56 | $45.74 | +$0.17 | +0.37% | 5,956 | $45.52 | $45.56 $45.74 |
| Sep 24, 2026 | $45.69 | $45.69 | $45.56 | $45.56 | $-0.18 | -0.39% | 2,005 | $45.68 | $45.56 $45.69 |
| Sep 23, 2026 | $45.74 | $45.74 | $45.74 | $45.74 | $-0.43 | -0.93% | 163 | $45.91 | $45.74 $45.74 |
| Sep 22, 2026 | $46.17 | $46.17 | $46.16 | $46.17 | +$0.01 | +0.02% | 693 | $46.16 | $46.16 $46.17 |
| Sep 21, 2026 | $46.16 | $46.16 | $46.16 | $46.16 | +$0.14 | +0.30% | 38 | $46.15 | $46.16 $46.16 |
| Sep 18, 2026 | $46.03 | $46.03 | $46.03 | $46.03 | $-0.19 | -0.41% | 93 | $46.04 | $46.03 $46.03 |
| Sep 17, 2026 | $46.19 | $46.22 | $46.19 | $46.22 | +$0.23 | +0.49% | 488 | $46.19 | $46.19 $46.22 |
| Sep 16, 2026 | $46.00 | $46.00 | $45.99 | $45.99 | $-0.07 | -0.15% | 630 | $46.02 | $45.99 $46.00 |
| Sep 15, 2026 | $46.08 | $46.08 | $46.05 | $46.05 | $-0.04 | -0.09% | 2,480 | $46.06 | $46.05 $46.08 |
| Sep 14, 2026 | $46.10 | $46.10 | $46.10 | $46.10 | $-0.05 | -0.11% | 229 | $46.12 | $46.10 $46.10 |
| Sep 11, 2026 | $46.14 | $46.14 | $46.14 | $46.14 | $-0.08 | -0.18% | 616 | $46.14 | $46.14 $46.14 |
| Sep 10, 2026 | $46.31 | $46.32 | $46.23 | $46.23 | $-0.32 | -0.68% | 3,111 | $46.30 | $46.23 $46.32 |
| Sep 9, 2026 | $46.62 | $46.62 | $46.54 | $46.54 | $-0.12 | -0.26% | 153 | $46.60 | $46.54 $46.62 |
| Sep 8, 2026 | $46.70 | $46.70 | $46.67 | $46.67 | $-0.05 | -0.10% | 1,597 | $46.67 | $46.67 $46.70 |
| Sep 4, 2026 | $46.71 | $46.71 | $46.71 | $46.71 | $-0.02 | -0.05% | 46 | $46.71 | $46.71 $46.71 |
| Sep 3, 2026 | $46.74 | $46.74 | $46.74 | $46.74 | +$0.05 | +0.11% | 272 | $46.74 | $46.74 $46.74 |
| Sep 2, 2026 | $46.64 | $46.69 | $46.64 | $46.69 | +$0.04 | +0.09% | 1,884 | $46.66 | $46.64 $46.69 |
| Sep 1, 2026 | $46.73 | $46.73 | $46.65 | $46.65 | $-0.12 | -0.26% | 143 | $46.72 | $46.65 $46.73 |
| Aug 31, 2026 | $46.77 | $46.79 | $46.77 | $46.77 | $-0.06 | -0.13% | 1,026 | $46.78 | $46.77 $46.79 |
| Aug 28, 2026 | $46.93 | $46.93 | $46.83 | $46.83 | $-0.20 | -0.42% | 761 | $46.86 | $46.83 $46.93 |
| Aug 27, 2026 | $47.06 | $47.07 | $47.00 | $47.02 | $-0.20 | -0.43% | 1,694 | $47.06 | $47.00 $47.07 |