RBB Fund Inc. - US Treasu... (USVN)
NASDAQ: USVN
· Real-Time Price · USD
48.65
-0.11 (-0.23%)
At close: Oct 03, 2025, 3:53 PM
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 48.69 | 48.76 | 48.69 | 48.76 | 48.76 | 0.08% | 526 |
| Oct 1, 2025 | 48.72 | 48.72 | 48.71 | 48.72 | 48.72 | 0.02% | 921 |
| Sep 30, 2025 | 48.82 | 48.82 | 48.71 | 48.71 | 48.56 | 0.00% | 481 |
| Sep 29, 2025 | 48.70 | 48.71 | 48.70 | 48.71 | 48.56 | 0.21% | 1,300 |
| Sep 26, 2025 | 48.59 | 48.63 | 48.59 | 48.61 | 48.46 | -0.02% | 1,000 |
| Sep 25, 2025 | 48.59 | 48.62 | 48.58 | 48.62 | 48.48 | -0.23% | 723 |
| Sep 24, 2025 | 48.75 | 48.77 | 48.73 | 48.73 | 48.59 | -0.27% | 1,000 |
| Sep 23, 2025 | 48.77 | 48.86 | 48.77 | 48.86 | 48.71 | 0.25% | 1,117 |
| Sep 22, 2025 | 48.79 | 48.79 | 48.74 | 48.74 | 48.59 | -0.14% | 923 |
| Sep 19, 2025 | 48.81 | 48.81 | 48.81 | 48.81 | 48.66 | -0.02% | 100 |
| Sep 18, 2025 | 48.83 | 48.83 | 48.80 | 48.82 | 48.68 | -0.25% | 414 |
| Sep 17, 2025 | 49.06 | 49.06 | 48.93 | 48.94 | 48.79 | -0.24% | 341 |
| Sep 16, 2025 | 49.06 | 49.09 | 49.04 | 49.06 | 48.92 | 0.08% | 1,711 |
| Sep 15, 2025 | 49.03 | 49.05 | 49.02 | 49.02 | 48.87 | 0.14% | 600 |
| Sep 12, 2025 | 48.97 | 48.97 | 48.91 | 48.95 | 48.81 | -0.24% | 1,100 |
| Sep 11, 2025 | 49.13 | 49.13 | 49.06 | 49.07 | 48.92 | 0.08% | 2,006 |
| Sep 10, 2025 | 49.01 | 49.07 | 49.00 | 49.03 | 48.88 | 0.18% | 1,211 |
| Sep 9, 2025 | 48.99 | 48.99 | 48.93 | 48.94 | 48.79 | -0.20% | 1,100 |
| Sep 8, 2025 | 49.04 | 49.05 | 49.01 | 49.04 | 48.90 | 0.20% | 2,100 |
| Sep 5, 2025 | 49.02 | 49.05 | 48.93 | 48.94 | 48.80 | 0.41% | 1,703 |
Page 1 of 32