Skip to main content

USAA MSCI USA Small Cap Value Mom Blend ETF (NY: USVM )

64.40 UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 31, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 70.19 70.24 69.76 70.08 4,751 +0.07(+0.10%)
Oct 28, 2021 69.47 70.01 69.47 70.01 4,707 +1.34(+1.95%)
Oct 27, 2021 69.66 69.66 68.67 68.67 6,726 -1.49(-2.13%)
Oct 26, 2021 71.02 70.17 70.17 19,023 -0.61(-0.86%)
Oct 25, 2021 70.33 70.91 70.33 70.77 8,549 +0.66(+0.94%)
Oct 22, 2021 70.23 70.42 69.98 70.12 4,757 -0.06(-0.08%)
Oct 21, 2021 70.24 70.37 69.93 70.17 4,518 +0.12(+0.17%)
Oct 20, 2021 69.59 70.12 69.59 70.05 3,065 +0.58(+0.84%)
Oct 19, 2021 69.62 69.72 69.47 69.47 1,368 +0.11(+0.16%)
Oct 18, 2021 69.31 69.48 69.28 69.36 6,337 +0.06(+0.08%)
Oct 15, 2021 70.07 70.26 69.30 69.30 2,035 -0.10(-0.14%)
Oct 14, 2021 69.40 69.61 69.40 69.40 5,433 +0.76(+1.11%)
Oct 13, 2021 68.22 68.67 68.17 68.64 7,896 +0.09(+0.13%)
Oct 12, 2021 68.49 68.77 68.49 68.55 5,529 +0.21(+0.31%)
Oct 11, 2021 68.61 69.17 68.33 68.33 4,794 -0.35(-0.51%)
Oct 08, 2021 68.88 68.88 68.68 68.68 3,549 -0.42(-0.61%)
Oct 07, 2021 68.63 69.57 68.63 69.10 5,635 +1.05(+1.54%)
Oct 06, 2021 67.47 68.06 67.24 68.06 4,814 -0.48(-0.69%)
Oct 05, 2021 68.42 68.91 68.31 68.53 3,474 +0.48(+0.71%)
Oct 04, 2021 68.47 68.47 67.95 68.05 3,306 -0.46(-0.67%)
Oct 01, 2021 67.45 68.79 67.45 68.51 6,033 +0.99(+1.46%)
Sep 30, 2021 68.37 68.37 67.53 67.53 2,207 -0.69(-1.02%)
Sep 29, 2021 68.35 68.51 68.12 68.22 2,844 -0.01(-0.01%)
Sep 28, 2021 68.97 68.97 68.23 68.23 3,425 -1.29(-1.86%)
Sep 27, 2021 69.18 69.77 69.18 69.52 4,341 +0.97(+1.42%)
Sep 24, 2021 68.26 68.69 68.26 68.55 2,929 -0.13(-0.19%)
Sep 23, 2021 68.24 68.88 68.24 68.68 1,237 +1.17(+1.73%)
Sep 22, 2021 67.15 67.89 67.15 67.51 4,106 +1.03(+1.54%)
Sep 21, 2021 66.57 66.57 66.39 66.48 5,439 +0.11(+0.17%)
Sep 20, 2021 66.78 66.78 65.56 66.37 18,655 -1.61(-2.37%)
Sep 17, 2021 67.90 67.98 67.53 67.98 2,691 -0.01(-0.02%)
Sep 16, 2021 67.96 68.03 67.68 67.99 2,597 -0.08(-0.11%)
Sep 15, 2021 67.35 68.14 67.35 68.07 3,180 +0.79(+1.18%)
Sep 14, 2021 68.51 68.51 67.22 67.28 8,099 -0.91(-1.34%)
Sep 13, 2021 67.98 68.24 67.86 68.19 3,519 +0.16(+0.23%)
Sep 10, 2021 68.32 68.84 68.04 68.04 5,724 -0.77(-1.11%)
Sep 09, 2021 69.09 69.34 68.80 68.80 10,339 +0.13(+0.19%)
Sep 08, 2021 69.24 69.24 68.40 68.68 3,499 -0.73(-1.05%)
Sep 07, 2021 69.99 69.99 69.41 69.41 4,771 -0.66(-0.94%)
Sep 03, 2021 70.40 70.40 69.89 70.07 6,154 -0.39(-0.56%)
Sep 02, 2021 70.44 70.66 70.36 70.46 4,955 +0.45(+0.65%)
Sep 01, 2021 69.45 70.25 69.44 70.01 3,588 +0.26(+0.37%)
Aug 31, 2021 69.54 69.94 69.54 69.75 3,480 +0.01(+0.01%)
Aug 30, 2021 70.25 70.25 69.68 69.74 11,164 -0.19(-0.28%)
Aug 27, 2021 68.50 70.11 68.50 69.94 5,636 +1.71(+2.51%)
Aug 26, 2021 68.76 68.78 68.13 68.23 31,589 -0.66(-0.96%)
Aug 25, 2021 68.78 69.18 68.78 68.89 4,154 +0.40(+0.59%)
Aug 24, 2021 68.13 68.59 68.03 68.49 4,473 +0.71(+1.04%)
Aug 23, 2021 67.30 67.78 67.30 67.78 5,678 +1.10(+1.66%)
Aug 20, 2021 65.80 66.68 65.76 66.67 1,041 +1.09(+1.67%)
Aug 19, 2021 65.69 66.02 65.38 65.58 6,821 -0.94(-1.41%)
Aug 18, 2021 66.84 67.44 66.51 66.51 4,327 -0.52(-0.77%)
Aug 17, 2021 66.93 67.25 66.58 67.03 2,906 -1.01(-1.48%)
Aug 16, 2021 68.26 68.26 68.03 68.04 1,357 -0.43(-0.62%)
Aug 13, 2021 68.71 68.78 68.46 68.46 2,048 -0.73(-1.05%)
Aug 12, 2021 68.87 69.19 68.87 69.19 3,872 -0.03(-0.04%)
Aug 11, 2021 68.53 69.22 68.40 69.22 10,349 +0.37(+0.54%)
Aug 10, 2021 68.71 69.00 68.71 68.85 2,625 +0.33(+0.48%)
Aug 09, 2021 68.52 68.85 68.44 68.52 11,005 -0.15(-0.21%)
Aug 06, 2021 68.71 69.01 68.37 68.67 3,598 +0.50(+0.74%)
Aug 05, 2021 67.70 68.26 67.70 68.16 2,499 +1.13(+1.68%)
Aug 04, 2021 67.46 67.74 67.03 67.03 4,947 -0.89(-1.31%)
Aug 03, 2021 66.84 67.95 66.73 67.92 8,666 +0.63(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.