RBB Fund Inc. - US Treasu... (USVN)
NASDAQ: USVN
· Real-Time Price · USD
48.43
-0.12 (-0.25%)
At close: Sep 02, 2025, 3:58 PM
USVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 48.42 | 48.43 | 48.39 | 48.43 | 48.43 | -0.57% | 600 |
| Aug 29, 2025 | 48.67 | 48.73 | 48.67 | 48.71 | 48.55 | 0.00% | 800 |
| Aug 28, 2025 | 48.68 | 48.71 | 48.68 | 48.71 | 48.55 | 0.14% | 923 |
| Aug 27, 2025 | 48.49 | 48.64 | 48.49 | 48.64 | 48.48 | 0.19% | 603 |
| Aug 26, 2025 | 48.48 | 48.55 | 48.46 | 48.55 | 48.39 | 0.25% | 1,520 |
| Aug 25, 2025 | 48.48 | 48.48 | 48.41 | 48.43 | 48.28 | -0.16% | 3,000 |
| Aug 22, 2025 | 48.33 | 48.51 | 48.33 | 48.51 | 48.35 | 0.54% | 300 |
| Aug 21, 2025 | 48.27 | 48.27 | 48.25 | 48.25 | 48.09 | -0.27% | 426 |
| Aug 20, 2025 | 48.36 | 48.41 | 48.35 | 48.38 | 48.23 | 0.12% | 3,700 |
| Aug 19, 2025 | 48.30 | 48.33 | 48.30 | 48.32 | 48.17 | 0.21% | 1,500 |
| Aug 18, 2025 | 48.24 | 48.25 | 48.17 | 48.22 | 48.06 | -0.06% | 4,030 |
| Aug 15, 2025 | 48.30 | 48.33 | 48.23 | 48.25 | 48.09 | -0.14% | 3,135 |
| Aug 14, 2025 | 48.37 | 48.37 | 48.31 | 48.32 | 48.17 | -0.33% | 500 |
| Aug 13, 2025 | 48.45 | 48.48 | 48.45 | 48.48 | 48.32 | 0.37% | 2,817 |
| Aug 12, 2025 | 48.27 | 48.30 | 48.23 | 48.30 | 48.15 | -0.02% | 1,637 |
| Aug 11, 2025 | 48.31 | 48.31 | 48.31 | 48.31 | 48.15 | 0.02% | 400 |
| Aug 8, 2025 | 48.31 | 48.32 | 48.30 | 48.30 | 48.14 | -0.23% | 1,000 |
| Aug 7, 2025 | 48.41 | 48.41 | 48.41 | 48.41 | 48.25 | -0.06% | 100 |
| Aug 6, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.28 | -0.06% | 100 |
| Aug 5, 2025 | 48.45 | 48.47 | 48.45 | 48.47 | 48.31 | -0.06% | 226 |