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

68.97 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 68.22 68.53 67.97 68.21 5,035 +0.97(+1.44%)
Mar 30, 2021 66.39 67.51 66.32 67.25 5,077 +0.87(+1.31%)
Mar 29, 2021 67.51 67.51 66.36 66.38 4,849 -1.55(-2.28%)
Mar 26, 2021 67.43 67.93 66.80 67.93 5,900 +1.27(+1.91%)
Mar 25, 2021 64.79 66.67 64.26 66.66 8,595 +1.35(+2.07%)
Mar 24, 2021 67.49 67.71 65.31 65.31 9,153 -1.27(-1.91%)
Mar 23, 2021 68.36 68.42 66.34 66.58 14,875 -2.50(-3.62%)
Mar 22, 2021 69.43 69.43 68.81 69.08 6,637 -0.42(-0.61%)
Mar 19, 2021 68.38 69.82 68.38 69.50 3,600 +0.58(+0.85%)
Mar 18, 2021 70.20 71.00 68.92 68.92 7,458 -1.63(-2.32%)
Mar 17, 2021 69.46 70.55 69.46 70.55 8,221 +0.49(+0.70%)
Mar 16, 2021 70.39 70.55 69.78 70.06 4,716 -0.89(-1.26%)
Mar 15, 2021 70.77 70.95 70.38 70.95 9,701 +0.31(+0.44%)
Mar 12, 2021 70.06 70.64 70.03 70.64 2,900 +0.35(+0.50%)
Mar 11, 2021 70.00 70.29 69.88 70.29 6,328 +1.32(+1.92%)
Mar 10, 2021 69.13 69.13 68.76 68.97 5,663 +1.15(+1.70%)
Mar 09, 2021 68.03 68.22 67.81 67.81 2,593 +1.19(+1.78%)
Mar 08, 2021 66.24 67.32 65.98 66.63 2,628 +0.71(+1.08%)
Mar 05, 2021 65.43 65.91 63.07 65.91 6,400 +1.45(+2.26%)
Mar 04, 2021 65.74 66.54 64.22 64.46 6,805 -1.93(-2.91%)
Mar 03, 2021 67.57 67.69 66.39 66.39 7,379 -0.74(-1.11%)
Mar 02, 2021 68.13 68.13 67.14 67.14 9,438 -1.02(-1.50%)
Mar 01, 2021 67.35 68.32 67.35 68.16 2,532 +1.91(+2.89%)
Feb 26, 2021 66.68 66.97 65.69 66.24 7,900 -0.18(-0.27%)
Feb 25, 2021 68.06 68.47 66.42 66.42 4,057 -2.37(-3.45%)
Feb 24, 2021 67.47 68.84 67.47 68.79 6,828 +1.43(+2.12%)
Feb 23, 2021 67.02 67.37 65.89 67.37 7,444 -0.52(-0.76%)
Feb 22, 2021 68.31 68.56 67.87 67.88 5,733 -0.70(-1.02%)
Feb 19, 2021 67.94 68.82 67.94 68.58 5,300 +1.15(+1.71%)
Feb 18, 2021 67.97 67.99 67.14 67.43 12,917 -1.12(-1.63%)
Feb 17, 2021 68.73 68.73 67.75 68.55 4,858 -0.63(-0.91%)
Feb 16, 2021 70.19 70.19 69.05 69.18 19,630 -0.48(-0.68%)
Feb 12, 2021 69.35 69.67 69.08 69.66 10,200 +0.61(+0.88%)
Feb 11, 2021 69.19 69.43 68.60 69.05 9,393 +0.19(+0.28%)
Feb 10, 2021 69.25 69.29 68.25 68.86 11,165 -0.36(-0.52%)
Feb 09, 2021 69.01 69.69 69.01 69.22 4,925 +0.18(+0.26%)
Feb 08, 2021 68.00 69.04 68.00 69.04 15,016 +1.72(+2.56%)
Feb 05, 2021 66.80 67.32 66.48 67.32 2,300 +0.95(+1.43%)
Feb 04, 2021 65.78 66.44 65.78 66.36 9,109 +1.13(+1.74%)
Feb 03, 2021 65.24 65.31 64.67 65.23 7,597 +0.11(+0.17%)
Feb 02, 2021 64.93 65.28 64.72 65.12 35,475 +0.77(+1.19%)
Feb 01, 2021 62.99 64.42 62.99 64.35 7,082 +1.76(+2.81%)
Jan 29, 2021 63.60 63.68 62.22 62.59 6,600 -0.86(-1.35%)
Jan 28, 2021 63.63 63.74 63.12 63.45 32,070 -0.03(-0.05%)
Jan 27, 2021 63.77 64.54 63.07 63.48 8,203 -1.55(-2.39%)
Jan 26, 2021 65.26 65.32 65.03 65.03 139,285 -0.37(-0.56%)
Jan 25, 2021 65.65 65.65 64.99 65.40 6,467 -0.16(-0.25%)
Jan 22, 2021 64.55 65.56 64.55 65.56 5,100 +0.39(+0.60%)
Jan 21, 2021 65.46 65.46 64.99 65.17 6,211 -0.34(-0.52%)
Jan 20, 2021 65.25 65.67 65.14 65.51 9,084 +0.64(+0.99%)
Jan 19, 2021 64.75 64.89 64.43 64.87 6,810 +0.73(+1.13%)
Jan 15, 2021 63.66 64.45 63.66 64.14 11,700 -0.66(-1.02%)
Jan 14, 2021 64.02 65.00 64.02 64.81 7,237 +1.16(+1.83%)
Jan 13, 2021 63.85 64.06 63.64 63.64 18,097 -0.44(-0.68%)
Jan 12, 2021 63.77 64.08 63.70 64.08 10,025 +0.95(+1.51%)
Jan 11, 2021 62.32 63.31 62.32 63.13 5,585 +0.08(+0.13%)
Jan 08, 2021 63.55 63.55 62.49 63.05 5,400 -0.31(-0.50%)
Jan 07, 2021 62.70 63.39 62.62 63.36 6,996 +1.24(+2.00%)
Jan 06, 2021 60.25 62.58 60.25 62.12 9,007 +2.04(+3.39%)
Jan 05, 2021 59.77 60.33 59.72 60.08 13,410 +0.96(+1.62%)
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.