Get the Stockscreener App
48.70
0.18%
-0.09
After Hours:
48.77
0.065
+0.13%
F M Us Treasury 7 Year Note Etf Stock (USVN) Price History
The historical daily chart and data for F M Us Treasury 7 Year Note Etf stock (USVN), show that the latest closing stock price as of December 05, 2025, is $48.70.
- F M Us Treasury 7 Year Note Etf all-time high stock price is $49.87, occurred on September 16, 2024.
- The lowest F M Us Treasury 7 Year Note Etf stock price recorded was $45.87 on October 19, 2023. Since then, F M Us Treasury 7 Year Note Etf's stock price has risen over 6.19% to $48.70 now.
- The 52-week high stock price for USVN is $49.26, representing a 1.14% increase from the current share price, occurred on October 21, 2025.
- The 52-week low stock price for USVN is $46.36, indicating a -4.81% decrease from the current share price, occurred on January 13, 2025.
The table below shows more information about USVN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $48.78 | $48.70 | $0.075 | 387.0 | -0.18% |
| Dec 04, 2025 | $48.84 | $48.78 | $0.06 | 666.0 | -0.28% |
| Dec 03, 2025 | $48.93 | $48.93 | $0.00 | 335.0 | +0.18% |
| Dec 02, 2025 | $48.84 | $48.79 | $0.055 | 6,624.0 | -0.21% |
| Dec 01, 2025 | $48.97 | $48.95 | $0.0243 | 366.0 | -0.47% |
| Nov 28, 2025 | $49.17 | $49.17 | $0.00 | 585.0 | -0.17% |
| Nov 26, 2025 | $49.26 | $49.26 | $0.00 | 20.00 | +0.06% |
| Nov 25, 2025 | $49.23 | $49.23 | $0.005 | 637.0 | +0.22% |
| Nov 24, 2025 | $49.12 | $49.06 | $0.055 | 450.0 | +0.12% |
| Nov 21, 2025 | $49.06 | $49.01 | $0.0455 | 1,619.0 | +0.29% |
| Nov 20, 2025 | $48.91 | $48.86 | $0.055 | 917.0 | +0.24% |
| Nov 19, 2025 | $48.87 | $48.80 | $0.075 | 1,370.0 | -0.07% |
| Nov 18, 2025 | $48.83 | $48.83 | $0.00 | 340.0 | +0.18% |
| Nov 17, 2025 | $48.76 | $48.74 | $0.015 | 252.0 | +0.08% |
| Nov 14, 2025 | $48.70 | $48.70 | $0.00 | 74.00 | -0.14% |
| Nov 13, 2025 | $48.77 | $48.77 | $0.00 | 136.0 | -0.25% |
| Nov 12, 2025 | $48.90 | $48.90 | $0.00 | 133.0 | +0.02% |
| Nov 11, 2025 | $48.89 | $48.86 | $0.0251 | 224.0 | +0.31% |
| Nov 10, 2025 | $48.78 | $48.73 | $0.045 | 271.0 | -0.16% |
| Nov 07, 2025 | $48.81 | $48.81 | $0.00 | 122.0 | +0.06% |
F M Us Treasury 7 Year Note Etf Stock (USVN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of F M Us Treasury 7 Year Note Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of USVN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of F M Us Treasury 7 Year Note Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
F M Us Treasury 7 Year Note Etf Stock (USVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.97 | $48.70 | $0.265 | 8,765.0 | -0.95% |
| Nov, 2025 | $49.26 | $48.56 | $0.6924 | 8,359.0 | +0.64% |
| Oct, 2025 | $49.26 | $48.55 | $0.715 | 89,223.0 | +0.32% |
| Sep, 2025 | $49.13 | $48.39 | $0.7401 | 23,140.0 | -0.01% |
| Aug, 2025 | $48.73 | $48.17 | $0.56 | 27,552.0 | +1.37% |
| Jul, 2025 | $48.22 | $47.63 | $0.59 | 15,202.0 | -0.88% |
| Jun, 2025 | $48.48 | $47.41 | $1.07 | 31,290.0 | +1.09% |
| May, 2025 | $48.43 | $47.30 | $1.13 | 62,694.0 | -1.44% |
| Apr, 2025 | $49.19 | $47.17 | $2.02 | 96,514.0 | +0.93% |
| Mar, 2025 | $48.21 | $47.65 | $0.56 | 33,460.0 | +0.10% |
| Feb, 2025 | $48.17 | $46.78 | $1.39 | 12,364.0 | +2.10% |
| Jan, 2025 | $47.28 | $46.36 | $0.92 | 10,307.0 | +0.56% |
F M Us Treasury 7 Year Note Etf Stock (USVN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $48.08 | $46.90 | $1.18 | 25,368.0 | -2.27% |
| Nov, 2024 | $48.08 | $47.23 | $0.8529 | 3,198.0 | +0.63% |
| Oct, 2024 | $49.46 | $47.72 | $1.74 | 13,912.0 | -3.40% |
| Sep, 2024 | $49.87 | $49.10 | $0.7747 | 11,572.0 | +0.90% |
| Aug, 2024 | $49.34 | $48.64 | $0.7008 | 21,900.0 | +0.89% |
| Jul, 2024 | $48.59 | $47.07 | $1.52 | 18,959.0 | +2.21% |
| Jun, 2024 | $47.86 | $47.10 | $0.7591 | 1,539.0 | +0.85% |
| May, 2024 | $47.46 | $46.58 | $0.8808 | 9,001.0 | +1.29% |
| Apr, 2024 | $47.58 | $46.50 | $1.08 | 2,778.0 | -2.95% |
| Mar, 2024 | $48.26 | $47.48 | $0.7798 | 21,711.0 | +0.31% |
| Feb, 2024 | $49.06 | $47.53 | $1.53 | 6,968.0 | -2.02% |
| Jan, 2024 | $48.78 | $48.13 | $0.6556 | 76,479.0 | -0.04% |
F M Us Treasury 7 Year Note Etf Stock (USVN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $49.05 | $47.60 | $1.45 | 14,015.0 | +2.43% |
| Nov, 2023 | $47.88 | $46.42 | $1.46 | 5,699.0 | +3.18% |
| Oct, 2023 | $46.89 | $45.87 | $1.02 | 28,875.0 | +0.00% |
0.11%
0.45%
Cap:
|
Volume (24h):