Skip to main content

US Treasury 7 Year Note ETF (NQ: USVN )

47.86 +0.07 (+0.16%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 47.86 47.86 47.86 47.86 41 +0.07(+0.16%)
Jun 13, 2024 47.78 47.78 47.78 47.78 0 +0.27(+0.58%)
Jun 12, 2024 47.51 47.51 47.51 47.51 9 +0.24(+0.51%)
Jun 11, 2024 47.27 47.27 47.27 47.27 5 +0.17(+0.36%)
Jun 10, 2024 47.10 47.10 47.10 47.10 19 -0.04(-0.08%)
Jun 07, 2024 47.14 47.14 47.14 47.14 103 -0.45(-0.95%)
Jun 06, 2024 47.57 47.59 47.57 47.59 236 +0.02(+0.03%)
Jun 05, 2024 47.57 47.57 47.57 47.57 8 +0.12(+0.26%)
Jun 04, 2024 47.45 47.45 47.45 47.45 15 +0.23(+0.49%)
Jun 03, 2024 47.22 47.22 47.22 47.22 4 +0.26(+0.56%)
May 31, 2024 46.96 46.96 46.96 46.96 100 +0.18(+0.39%)
May 30, 2024 46.78 46.78 46.78 46.78 565 +0.19(+0.41%)
May 29, 2024 46.59 46.59 46.59 46.59 216 -0.20(-0.43%)
May 28, 2024 46.95 46.95 46.78 46.79 786 -0.19(-0.41%)
May 24, 2024 46.98 46.98 46.98 46.98 0 +0.03(+0.07%)
May 23, 2024 46.95 46.95 46.95 46.95 64 -0.12(-0.25%)
May 22, 2024 47.06 47.06 47.06 47.06 26 -0.07(-0.14%)
May 21, 2024 47.13 47.13 47.13 47.13 9 +0.11(+0.23%)
May 20, 2024 47.02 47.02 47.02 47.02 16 -0.07(-0.15%)
May 17, 2024 47.09 47.09 47.09 47.09 100 -0.11(-0.23%)
May 16, 2024 47.23 47.23 47.20 47.20 406 -0.08(-0.17%)
May 15, 2024 47.28 47.28 47.28 47.28 52 +0.29(+0.62%)
May 14, 2024 46.95 46.99 46.95 46.99 381 +0.12(+0.25%)
May 13, 2024 46.88 46.88 46.88 46.88 1 +0.03(+0.07%)
May 10, 2024 46.85 46.85 46.82 46.84 5,572 -0.12(-0.26%)
May 09, 2024 46.96 46.96 46.96 46.96 4 +0.10(+0.21%)
May 08, 2024 46.88 46.88 46.87 46.87 112 -0.06(-0.13%)
May 07, 2024 46.92 46.92 46.92 46.92 66 +0.06(+0.14%)
May 06, 2024 46.83 46.88 46.83 46.86 489 +0.02(+0.05%)
May 03, 2024 46.84 46.84 46.84 46.84 100 +0.22(+0.48%)
May 02, 2024 46.62 46.62 46.62 46.62 11 +0.21(+0.45%)
May 01, 2024 46.41 46.41 46.41 46.41 91 +0.20(+0.44%)
Apr 30, 2024 46.20 46.20 46.20 46.20 45 -0.22(-0.46%)
Apr 29, 2024 46.42 46.42 46.42 46.42 6 +0.17(+0.36%)
Apr 26, 2024 46.25 46.25 46.25 46.25 100 +0.08(+0.17%)
Apr 25, 2024 46.17 46.18 46.17 46.17 215 -0.16(-0.34%)
Apr 24, 2024 46.33 46.33 46.33 46.33 1,009 -0.11(-0.24%)
Apr 23, 2024 46.44 46.44 46.44 46.44 5 +0.07(+0.15%)
Apr 22, 2024 46.37 46.37 46.37 46.37 14 +0.03(+0.05%)
Apr 19, 2024 46.35 46.35 46.35 46.35 0 +0.05(+0.11%)
Apr 18, 2024 46.30 46.30 46.30 46.30 1 -0.14(-0.29%)
Apr 17, 2024 46.43 46.43 46.43 46.43 117 +0.21(+0.45%)
Apr 16, 2024 46.22 46.25 46.22 46.22 233 -0.13(-0.28%)
Apr 15, 2024 46.36 46.36 46.29 46.35 389 -0.26(-0.55%)
Apr 12, 2024 46.61 46.61 46.61 46.61 100 +0.18(+0.38%)
Apr 11, 2024 46.43 46.43 46.43 46.43 56 -0.01(-0.02%)
Apr 10, 2024 46.46 46.46 46.44 46.44 300 -0.60(-1.27%)
Apr 09, 2024 47.04 47.04 47.04 47.04 1 +0.17(+0.36%)
Apr 08, 2024 46.86 46.87 46.86 46.87 197 -0.11(-0.23%)
Apr 05, 2024 46.98 46.98 46.98 46.98 0 -0.27(-0.57%)
Apr 04, 2024 47.24 47.24 47.24 47.24 3 +0.17(+0.35%)
Apr 03, 2024 47.08 47.08 47.08 47.08 17 +0.03(+0.07%)
Apr 02, 2024 47.05 47.05 47.05 47.05 88 -0.08(-0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.