Get the Stockscreener App
45.38
0.01%
0.0032
After Hours:
45.38
-0.003
-0.01%
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 October 07, 2026, is $45.38.
- 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 $45.56 on September 25, 2026. Since then, F M Us Treasury 7 Year Note Etf's stock price has risen over -0.39% to $45.38 now.
- The 52-week high stock price for USVN is $49.29, representing a 8.61% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for USVN is $45.56, indicating a 0.39% decrease from the current share price, occurred on September 25, 2026.
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 |
|---|---|---|---|---|---|
| Oct 07, 2026 | $45.38 | $45.38 | $0.00 | 54.00 | +0.01% |
| Oct 06, 2026 | $45.40 | $45.38 | $0.025 | 428.0 | +0.21% |
| Oct 05, 2026 | $45.28 | $45.28 | $0.00 | 43.00 | -0.08% |
| Oct 02, 2026 | $45.32 | $45.32 | $0.00 | 81.00 | -0.25% |
| Oct 01, 2026 | $45.51 | $45.20 | $0.305 | 3,137.0 | +0.37% |
| Sep 30, 2026 | $45.36 | $45.22 | $0.14 | 746.0 | -0.15% |
| Sep 29, 2026 | $45.33 | $45.23 | $0.0979 | 793.0 | -0.05% |
| Sep 28, 2026 | $45.41 | $45.36 | $0.0475 | 2,938.0 | -0.83% |
| Sep 25, 2026 | $45.74 | $45.56 | $0.1763 | 5,956.0 | +0.37% |
| Sep 24, 2026 | $45.69 | $45.56 | $0.1252 | 2,005.0 | -0.39% |
| Sep 23, 2026 | $45.74 | $45.74 | $0.00 | 162.0 | -0.93% |
| Sep 22, 2026 | $46.17 | $46.16 | $0.0113 | 692.0 | +0.02% |
| Sep 21, 2026 | $46.16 | $46.16 | $0.00 | 38.00 | +0.30% |
| Sep 18, 2026 | $46.02 | $46.02 | $0.00 | 93.00 | -0.41% |
| Sep 17, 2026 | $46.22 | $46.19 | $0.025 | 487.0 | +0.49% |
| Sep 16, 2026 | $46.00 | $45.99 | $0.013 | 630.0 | -0.15% |
| Sep 15, 2026 | $46.08 | $46.05 | $0.03 | 2,477.0 | -0.09% |
| Sep 14, 2026 | $46.09 | $46.09 | $0.00 | 229.0 | -0.11% |
| Sep 11, 2026 | $46.14 | $46.13 | $0.0093 | 615.0 | -0.18% |
| Sep 10, 2026 | $46.32 | $46.23 | $0.0909 | 3,110.0 | -0.68% |
| Sep 09, 2026 | $46.62 | $46.54 | $0.0755 | 152.0 | -0.26% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $45.51 | $45.20 | $0.305 | 3,797.0 | +0.26% |
| Sep, 2026 | $46.74 | $45.22 | $1.52 | 25,061.0 | -3.21% |
| Aug, 2026 | $47.34 | $46.77 | $0.5706 | 9,163.0 | -0.57% |
| Jul, 2026 | $47.60 | $46.97 | $0.63 | 23,081.0 | -1.18% |
| Jun, 2026 | $47.98 | $47.31 | $0.67 | 13,238.0 | -0.13% |
| May, 2026 | $48.05 | $47.10 | $0.95 | 41,094.0 | -0.39% |
| Apr, 2026 | $48.48 | $47.80 | $0.6793 | 17,862.0 | -0.53% |
| Mar, 2026 | $49.00 | $47.80 | $1.20 | 36,710.0 | -2.38% |
| Feb, 2026 | $49.29 | $48.27 | $1.02 | 74,335.0 | +1.81% |
| Jan, 2026 | $48.76 | $48.29 | $0.47 | 71,360.0 | -0.42% |
F M Us Treasury 7 Year Note Etf Stock (USVN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $48.97 | $48.53 | $0.435 | 26,024.0 | -0.90% |
| 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% |
0.24%
Cap:
|
Volume (24h):