RBB Fund Inc. - US Treasu... (USVN)
NASDAQ: USVN
· Real-Time Price · USD
48.51
0.27 (0.55%)
At close: Aug 22, 2025, 3:59 PM
48.51
0.00%
After-hours: Aug 22, 2025, 04:04 PM EDT
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 48.33 | 48.51 | 48.33 | 48.51 | 48.51 | 0.54% | 280 |
| Aug 21, 2025 | 48.27 | 48.27 | 48.25 | 48.25 | 48.25 | -0.27% | 426 |
| Aug 20, 2025 | 48.36 | 48.41 | 48.35 | 48.38 | 48.38 | 0.12% | 3,700 |
| Aug 19, 2025 | 48.30 | 48.33 | 48.30 | 48.32 | 48.32 | 0.21% | 1,500 |
| Aug 18, 2025 | 48.24 | 48.25 | 48.17 | 48.22 | 48.22 | -0.06% | 4,030 |
| Aug 15, 2025 | 48.30 | 48.33 | 48.23 | 48.25 | 48.25 | -0.14% | 3,135 |
| Aug 14, 2025 | 48.37 | 48.37 | 48.31 | 48.32 | 48.32 | -0.33% | 500 |
| Aug 13, 2025 | 48.45 | 48.48 | 48.45 | 48.48 | 48.48 | 0.37% | 2,817 |
| Aug 12, 2025 | 48.27 | 48.30 | 48.23 | 48.30 | 48.30 | -0.02% | 1,637 |
| Aug 11, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.31 | 0.02% | 400 |
| Aug 8, 2025 | 48.31 | 48.32 | 48.30 | 48.30 | 48.30 | -0.23% | 1,000 |
| Aug 7, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | -0.06% | 100 |
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -0.06% | 100 |
| Aug 5, 2025 | 48.45 | 48.47 | 48.45 | 48.47 | 48.47 | -0.06% | 226 |
| Aug 4, 2025 | 48.44 | 48.50 | 48.44 | 48.50 | 48.50 | 0.10% | 800 |
| Aug 1, 2025 | 48.30 | 48.45 | 48.30 | 48.45 | 48.45 | 0.83% | 440 |
| Jul 31, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 47.91 | 0.04% | 100 |
| Jul 30, 2025 | 48.04 | 48.04 | 48.03 | 48.03 | 47.89 | -0.31% | 1,101 |
| Jul 29, 2025 | 48.18 | 48.18 | 48.18 | 48.18 | 48.03 | 0.54% | 100 |
| Jul 28, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.78 | -0.17% | 242 |