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 (%)
Dec 31, 2020 57.14 57.14 57.14 3,042 -0.10(-0.17%)
Dec 30, 2020 56.83 57.34 56.83 57.24 3,042 +0.62(+1.10%)
Dec 29, 2020 56.98 56.98 56.41 56.62 2,146 -1.00(-1.74%)
Dec 28, 2020 58.14 58.14 57.62 57.62 3,618 -0.19(-0.32%)
Dec 24, 2020 57.90 57.90 57.62 57.81 2,085 -0.01(-0.02%)
Dec 23, 2020 57.64 57.94 57.64 57.81 5,704 +0.32(+0.55%)
Dec 22, 2020 57.16 57.56 57.14 57.50 13,955 +0.56(+0.98%)
Dec 21, 2020 56.10 56.94 56.02 56.94 13,158 -0.05(-0.08%)
Dec 18, 2020 57.32 57.50 56.81 56.99 5,944 -0.16(-0.27%)
Dec 17, 2020 56.64 57.14 56.58 57.14 6,011 +0.75(+1.33%)
Dec 16, 2020 56.64 56.64 56.26 56.39 6,738 -0.06(-0.11%)
Dec 15, 2020 55.55 56.45 55.55 56.45 8,818 +1.17(+2.11%)
Dec 14, 2020 55.97 55.97 55.28 55.28 17,500 -0.05(-0.09%)
Dec 11, 2020 55.32 55.67 54.84 55.33 7,018 -0.36(-0.64%)
Dec 10, 2020 54.80 55.69 54.80 55.69 6,796 +0.49(+0.88%)
Dec 09, 2020 55.80 55.98 55.02 55.20 5,356 -0.42(-0.75%)
Dec 08, 2020 55.10 55.67 55.10 55.62 4,141 +0.54(+0.98%)
Dec 07, 2020 55.00 55.22 54.97 55.08 4,060 +0.03(+0.06%)
Dec 04, 2020 54.29 55.05 54.23 55.05 6,599 +1.16(+2.14%)
Dec 03, 2020 53.95 54.21 53.90 53.90 3,347 +0.22(+0.40%)
Dec 02, 2020 53.65 53.75 53.35 53.68 6,427 -0.21(-0.40%)
Dec 01, 2020 53.98 54.15 53.70 53.89 4,970 +0.52(+0.97%)
Nov 30, 2020 53.99 54.20 53.17 53.37 8,191 -0.80(-1.48%)
Nov 27, 2020 53.98 54.20 53.98 54.18 6,284 +0.32(+0.60%)
Nov 25, 2020 53.94 53.94 53.60 53.86 2,932 -0.26(-0.47%)
Nov 24, 2020 53.79 54.28 53.79 54.11 5,915 +0.59(+1.09%)
Nov 23, 2020 52.99 53.62 52.99 53.53 7,866 +0.91(+1.73%)
Nov 20, 2020 52.48 52.62 52.39 52.62 5,551 +0.05(+0.09%)
Nov 19, 2020 52.25 52.57 52.02 52.57 5,794 +0.35(+0.67%)
Nov 18, 2020 53.01 53.07 52.22 52.22 94,054 -0.48(-0.90%)
Nov 17, 2020 52.16 52.83 52.16 52.69 7,743 +0.10(+0.19%)
Nov 16, 2020 52.57 52.70 52.44 52.59 35,490 +0.84(+1.63%)
Nov 13, 2020 51.30 51.78 51.30 51.75 10,265 +1.01(+1.98%)
Nov 12, 2020 51.33 51.45 50.57 50.74 9,940 -0.82(-1.59%)
Nov 11, 2020 51.66 51.66 51.31 51.56 138,419 +0.27(+0.53%)
Nov 10, 2020 51.23 51.31 51.23 51.29 2,413 +0.79(+1.57%)
Nov 09, 2020 52.38 52.38 50.50 50.50 6,371 +0.50(+1.00%)
Nov 06, 2020 50.42 50.42 50.00 50.00 11,214 -0.32(-0.64%)
Nov 05, 2020 49.75 50.40 49.75 50.32 7,634 +1.24(+2.52%)
Nov 04, 2020 48.91 49.45 48.49 49.08 9,244 +0.13(+0.27%)
Nov 03, 2020 48.51 48.99 48.41 48.95 12,764 +1.22(+2.55%)
Nov 02, 2020 47.41 47.90 47.17 47.73 19,946 +0.98(+2.11%)
Oct 30, 2020 47.29 47.29 46.60 46.75 7,546 -0.86(-1.82%)
Oct 29, 2020 46.65 47.74 46.65 47.61 12,096 +0.54(+1.15%)
Oct 28, 2020 47.38 47.59 47.01 47.07 5,079 -1.34(-2.77%)
Oct 27, 2020 48.89 48.89 48.42 48.42 9,507 -0.37(-0.75%)
Oct 26, 2020 49.15 49.15 48.38 48.78 18,279 -0.99(-1.98%)
Oct 23, 2020 49.77 49.77 49.24 49.77 2,201 +0.32(+0.65%)
Oct 22, 2020 49.16 49.48 48.98 49.45 4,601 +0.43(+0.88%)
Oct 21, 2020 49.54 49.58 49.01 49.02 8,670 -0.53(-1.07%)
Oct 20, 2020 49.83 50.01 49.46 49.55 3,978 +0.17(+0.35%)
Oct 19, 2020 50.26 50.50 49.38 49.38 4,719 -0.68(-1.36%)
Oct 16, 2020 50.26 50.39 50.05 50.06 4,611 -0.31(-0.61%)
Oct 15, 2020 49.42 50.45 49.24 50.37 5,021 +0.37(+0.73%)
Oct 14, 2020 50.48 50.57 49.92 50.00 9,983 -0.34(-0.68%)
Oct 13, 2020 50.33 50.44 50.06 50.34 66,628 -0.25(-0.50%)
Oct 12, 2020 50.50 50.60 50.23 50.60 7,347 +0.34(+0.68%)
Oct 09, 2020 50.12 50.46 50.04 50.26 9,118 +0.43(+0.87%)
Oct 08, 2020 49.74 49.82 49.55 49.82 51,387 +0.52(+1.05%)
Oct 07, 2020 49.24 49.31 49.09 49.30 7,085 +0.89(+1.83%)
Oct 06, 2020 48.89 49.52 48.31 48.42 16,280 -0.11(-0.23%)
Oct 05, 2020 47.68 48.53 47.68 48.53 48,979 +1.24(+2.63%)
Oct 02, 2020 46.17 47.39 46.17 47.28 11,457 +0.39(+0.83%)
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.