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 (%)
May 29, 2020 41.93 42.13 41.46 42.02 4,958 -0.25(-0.60%)
May 28, 2020 43.17 43.20 42.27 42.27 4,761 -0.86(-1.98%)
May 27, 2020 42.29 43.14 42.12 43.12 2,149 +1.24(+2.96%)
May 26, 2020 42.10 42.17 41.84 41.88 11,047 +1.21(+2.98%)
May 22, 2020 40.46 40.67 40.15 40.67 8,968 +0.17(+0.43%)
May 21, 2020 40.26 40.67 40.26 40.49 7,579 +0.13(+0.33%)
May 20, 2020 40.32 40.64 40.30 40.36 5,418 +0.82(+2.08%)
May 19, 2020 39.93 40.30 39.54 39.54 14,279 -0.44(-1.09%)
May 18, 2020 38.82 40.00 38.82 39.98 10,322 +2.39(+6.36%)
May 15, 2020 36.94 37.59 36.71 37.59 5,802 +0.46(+1.25%)
May 14, 2020 35.84 37.12 35.84 37.12 4,084 +0.24(+0.65%)
May 13, 2020 37.99 37.99 36.59 36.88 9,290 -1.48(-3.86%)
May 12, 2020 39.30 39.34 38.36 38.36 22,029 -1.45(-3.64%)
May 11, 2020 40.27 40.27 39.33 39.81 12,049 -0.16(-0.41%)
May 08, 2020 39.21 39.98 39.21 39.98 3,693 +1.39(+3.59%)
May 07, 2020 38.39 38.88 38.39 38.59 3,280 +0.56(+1.48%)
May 06, 2020 38.80 38.80 38.03 38.03 9,308 -0.48(-1.24%)
May 05, 2020 38.94 39.34 38.39 38.51 10,121 +0.42(+1.10%)
May 04, 2020 37.30 38.10 37.30 38.09 8,597 +0.04(+0.11%)
May 01, 2020 38.49 38.49 37.65 38.05 6,226 -1.65(-4.15%)
Apr 30, 2020 39.91 40.17 39.62 39.69 21,151 -1.20(-2.93%)
Apr 29, 2020 39.83 41.20 39.83 40.89 7,730 +1.82(+4.67%)
Apr 28, 2020 39.12 39.35 38.51 39.07 10,613 +0.76(+1.98%)
Apr 27, 2020 37.05 38.59 37.05 38.31 136,001 +1.36(+3.69%)
Apr 24, 2020 36.68 37.03 36.35 36.95 6,015 +0.46(+1.27%)
Apr 23, 2020 36.49 36.86 36.48 36.48 5,827 +0.30(+0.83%)
Apr 22, 2020 36.33 36.34 35.98 36.18 9,403 +0.60(+1.69%)
Apr 21, 2020 35.72 36.01 35.38 35.58 9,572 -1.03(-2.82%)
Apr 20, 2020 36.74 37.14 36.41 36.61 6,313 -0.73(-1.96%)
Apr 17, 2020 37.13 37.45 36.81 37.34 13,508 +1.41(+3.93%)
Apr 16, 2020 35.89 36.12 35.36 35.93 10,554 -0.06(-0.18%)
Apr 15, 2020 35.32 36.36 35.32 36.00 10,169 -1.57(-4.17%)
Apr 14, 2020 37.69 37.98 37.20 37.56 13,094 +0.56(+1.51%)
Apr 13, 2020 37.69 37.69 36.63 37.00 13,753 -0.98(-2.58%)
Apr 09, 2020 37.54 38.38 37.37 37.98 19,418 +1.58(+4.33%)
Apr 08, 2020 34.91 36.55 34.85 36.41 13,393 +1.93(+5.61%)
Apr 07, 2020 35.81 35.81 34.47 34.47 25,315 +0.35(+1.04%)
Apr 06, 2020 32.90 34.16 32.90 34.12 54,732 +2.62(+8.32%)
Apr 03, 2020 32.29 32.29 31.03 31.50 12,365 -1.05(-3.23%)
Apr 02, 2020 32.04 33.06 31.84 32.55 17,096 +0.12(+0.38%)
Apr 01, 2020 32.77 33.39 32.18 32.42 14,104 -2.17(-6.26%)
Mar 31, 2020 34.87 35.24 34.30 34.59 26,796 -0.43(-1.22%)
Mar 30, 2020 34.51 35.18 34.09 35.02 26,788 +0.53(+1.55%)
Mar 27, 2020 37.35 37.35 33.26 34.48 25,999 -1.33(-3.71%)
Mar 26, 2020 33.82 35.89 33.82 35.81 18,215 +2.16(+6.41%)
Mar 25, 2020 33.14 34.67 32.24 33.65 137,632 +0.92(+2.80%)
Mar 24, 2020 31.22 32.74 31.22 32.74 344,033 +2.44(+8.06%)
Mar 23, 2020 31.11 31.11 29.32 30.30 155,446 -0.45(-1.45%)
Mar 20, 2020 32.36 34.71 30.74 30.74 22,829 -1.09(-3.43%)
Mar 19, 2020 29.40 32.42 29.40 31.84 366,036 +1.33(+4.36%)
Mar 18, 2020 31.59 31.96 29.19 30.50 15,699 -3.28(-9.72%)
Mar 17, 2020 32.95 34.22 32.09 33.79 43,922 +1.24(+3.81%)
Mar 16, 2020 36.01 36.19 32.55 32.55 28,976 -5.30(-14.00%)
Mar 13, 2020 37.60 37.85 36.01 37.85 60,983 +1.84(+5.10%)
Mar 12, 2020 36.45 37.81 35.93 36.01 41,966 -4.14(-10.32%)
Mar 11, 2020 41.79 41.88 39.91 40.15 15,063 -2.57(-6.01%)
Mar 10, 2020 42.68 42.72 40.97 42.72 121,935 +1.09(+2.63%)
Mar 09, 2020 41.12 43.69 41.12 41.63 14,588 -3.93(-8.63%)
Mar 06, 2020 45.34 45.81 44.53 45.56 7,933 -0.70(-1.52%)
Mar 05, 2020 46.85 47.02 46.20 46.26 8,985 -1.62(-3.38%)
Mar 04, 2020 47.14 47.88 46.85 47.88 12,834 +1.38(+2.96%)
Mar 03, 2020 47.50 48.14 46.21 46.50 24,266 -0.73(-1.55%)
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.