Skip to main content

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

N/A 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 30, 2020 49.57 49.57 48.84 49.00 7,200 -0.91(-1.82%)
Oct 29, 2020 48.89 50.04 48.89 49.90 11,541 +0.57(+1.15%)
Oct 28, 2020 49.66 49.88 49.27 49.34 4,846 -1.41(-2.77%)
Oct 27, 2020 51.24 51.24 50.75 50.75 9,071 -0.39(-0.75%)
Oct 26, 2020 51.52 51.52 50.71 51.13 17,440 -1.04(-1.98%)
Oct 23, 2020 52.16 52.17 51.61 52.17 2,100 +0.34(+0.65%)
Oct 22, 2020 51.53 51.86 51.34 51.83 4,390 +0.45(+0.88%)
Oct 21, 2020 51.92 51.97 51.36 51.38 8,272 -0.56(-1.07%)
Oct 20, 2020 52.22 52.42 51.84 51.93 3,796 +0.18(+0.35%)
Oct 19, 2020 52.68 52.93 51.76 51.76 4,503 -0.71(-1.36%)
Oct 16, 2020 52.68 52.81 52.46 52.47 4,400 -0.32(-0.61%)
Oct 15, 2020 51.80 52.88 51.61 52.79 4,791 +0.38(+0.73%)
Oct 14, 2020 52.91 53.00 52.33 52.41 9,525 -0.36(-0.68%)
Oct 13, 2020 52.75 52.87 52.47 52.77 63,569 -0.26(-0.50%)
Oct 12, 2020 52.93 53.03 52.65 53.03 7,010 +0.36(+0.68%)
Oct 09, 2020 52.53 52.89 52.45 52.67 8,700 +0.45(+0.87%)
Oct 08, 2020 52.13 52.22 51.93 52.22 49,028 +0.54(+1.05%)
Oct 07, 2020 51.61 51.68 51.46 51.68 6,760 +0.78(+1.54%)
Oct 06, 2020 51.39 52.05 50.78 50.89 15,489 -0.11(-0.23%)
Oct 05, 2020 50.12 51.01 50.12 51.01 46,598 +1.31(+2.63%)
Oct 02, 2020 48.53 49.81 48.53 49.70 10,900 +0.41(+0.83%)
Oct 01, 2020 48.94 49.29 48.70 49.29 2,227 +0.58(+1.18%)
Sep 30, 2020 48.73 49.20 48.66 48.71 5,122 +0.22(+0.46%)
Sep 29, 2020 48.68 48.68 48.25 48.49 7,130 -0.03(-0.07%)
Sep 28, 2020 47.98 48.62 47.98 48.52 6,003 +1.16(+2.46%)
Sep 25, 2020 46.64 47.48 46.64 47.36 2,700 +0.56(+1.20%)
Sep 24, 2020 46.60 47.38 46.31 46.80 6,381 +0.05(+0.10%)
Sep 23, 2020 48.14 48.14 46.75 46.75 8,216 -1.09(-2.28%)
Sep 22, 2020 47.73 47.93 47.28 47.84 19,957 +0.27(+0.56%)
Sep 21, 2020 47.72 47.87 47.12 47.57 8,231 -1.33(-2.71%)
Sep 18, 2020 49.18 49.25 48.38 48.90 6,000 -0.11(-0.23%)
Sep 17, 2020 49.19 49.19 48.83 49.01 3,418 -0.33(-0.67%)
Sep 16, 2020 49.32 49.89 49.32 49.35 9,860 +0.33(+0.67%)
Sep 15, 2020 49.29 49.29 48.93 49.02 2,701 -0.08(-0.17%)
Sep 14, 2020 48.65 49.14 48.65 49.10 9,481 +0.87(+1.80%)
Sep 10, 2020 48.23 48.23 48.23 0 -0.53(-1.09%)
Sep 09, 2020 48.47 48.87 48.36 48.76 7,928 +0.78(+1.63%)
Sep 08, 2020 48.30 48.68 47.98 47.98 4,754 -0.94(-1.93%)
Sep 04, 2020 48.36 49.19 48.19 48.93 8,700 -0.41(-0.82%)
Sep 03, 2020 50.56 50.56 49.16 49.33 5,295 -1.70(-3.33%)
Sep 02, 2020 50.54 51.04 50.41 51.03 5,142 +0.56(+1.11%)
Sep 01, 2020 49.98 50.47 49.95 50.47 13,733 +0.40(+0.80%)
Aug 31, 2020 50.25 50.26 50.04 50.07 7,479 -0.16(-0.31%)
Aug 27, 2020 50.23 50.23 50.23 0 -0.10(-0.20%)
Aug 25, 2020 50.33 50.33 50.33 0 -0.06(-0.12%)
Aug 24, 2020 50.27 50.39 50.01 50.39 5,200 +0.54(+1.07%)
Aug 21, 2020 49.95 49.95 49.64 49.85 6,900 -0.35(-0.69%)
Aug 20, 2020 50.05 50.51 50.05 50.20 25,973 -0.23(-0.45%)
Aug 19, 2020 50.57 50.80 50.43 50.43 30,503 -0.10(-0.20%)
Aug 18, 2020 51.03 51.03 50.40 50.53 5,812 -0.41(-0.80%)
Aug 17, 2020 50.86 50.96 50.79 50.94 8,533 +0.28(+0.55%)
Aug 14, 2020 50.46 50.83 50.42 50.66 4,700 -0.02(-0.04%)
Aug 13, 2020 50.68 50.94 50.68 50.68 4,012 -0.13(-0.25%)
Aug 12, 2020 51.03 51.03 50.66 50.81 7,739 +0.41(+0.81%)
Aug 11, 2020 51.12 51.25 50.40 50.40 7,332 -0.33(-0.65%)
Aug 10, 2020 50.78 51.04 50.73 50.73 97,700 +0.33(+0.66%)
Aug 07, 2020 49.86 50.39 49.86 50.39 8,700 +0.64(+1.29%)
Aug 06, 2020 49.81 50.07 49.62 49.75 5,865 -0.09(-0.18%)
Aug 05, 2020 49.37 49.84 49.37 49.84 6,855 +0.69(+1.40%)
Aug 04, 2020 49.02 49.18 48.76 49.16 3,784 +0.25(+0.52%)
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.