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 (%)
Jun 28, 2019 50.47 51.16 50.47 51.00 13,100 +0.60(+1.19%)
Jun 27, 2019 49.97 50.40 49.95 50.40 3,787 +0.75(+1.51%)
Jun 26, 2019 50.08 50.08 49.60 49.65 4,796 -0.20(-0.40%)
Jun 25, 2019 50.12 50.12 49.85 49.85 3,494 -0.31(-0.61%)
Jun 24, 2019 50.66 50.66 50.16 50.16 3,322 -0.47(-0.92%)
Jun 21, 2019 50.90 50.90 50.60 50.63 3,100 -0.43(-0.85%)
Jun 20, 2019 51.23 51.23 50.86 51.06 4,802 +0.23(+0.45%)
Jun 19, 2019 50.66 50.84 50.54 50.83 7,439 +0.29(+0.57%)
Jun 18, 2019 50.44 50.65 50.44 50.54 9,172 +0.45(+0.90%)
Jun 17, 2019 49.96 50.24 49.96 50.09 13,964 +0.17(+0.34%)
Jun 14, 2019 50.11 50.16 49.92 49.92 4,600 -0.29(-0.58%)
Jun 13, 2019 49.95 50.21 49.95 50.21 5,106 +0.41(+0.82%)
Jun 12, 2019 49.67 49.86 49.60 49.80 6,676 +0.05(+0.11%)
Jun 11, 2019 49.91 49.92 49.56 49.75 5,530 -0.16(-0.33%)
Jun 10, 2019 49.82 50.21 49.82 49.91 8,446 +0.16(+0.32%)
Jun 07, 2019 49.69 49.82 49.69 49.75 5,800 +0.33(+0.67%)
Jun 06, 2019 49.23 49.42 49.21 49.42 1,922 -0.07(-0.14%)
Jun 05, 2019 49.75 49.75 49.14 49.49 7,850 -0.04(-0.08%)
Jun 04, 2019 49.01 49.53 48.93 49.53 2,615 +1.05(+2.17%)
Jun 03, 2019 48.34 48.58 48.26 48.48 2,949 +0.03(+0.07%)
May 31, 2019 48.40 48.54 48.40 48.45 3,100 -0.50(-1.03%)
May 30, 2019 49.37 49.37 48.83 48.95 5,298 -0.08(-0.16%)
May 29, 2019 49.25 49.25 48.90 49.03 7,624 -0.54(-1.09%)
May 28, 2019 49.97 50.16 49.57 49.57 4,107 -0.31(-0.63%)
May 24, 2019 49.70 49.88 49.70 49.88 2,800 +0.37(+0.75%)
May 23, 2019 49.41 49.51 49.33 49.51 2,831 -0.79(-1.57%)
May 22, 2019 50.55 50.55 50.23 50.30 3,377 -0.35(-0.70%)
May 21, 2019 50.40 50.71 50.40 50.65 2,583 +0.46(+0.93%)
May 20, 2019 50.17 50.41 50.12 50.19 6,026 -0.34(-0.66%)
May 17, 2019 50.89 50.89 50.47 50.53 3,600 -0.63(-1.24%)
May 16, 2019 51.09 51.46 51.05 51.16 8,245 +0.29(+0.56%)
May 15, 2019 50.48 50.89 50.48 50.87 3,983 +0.14(+0.28%)
May 14, 2019 50.43 50.82 50.43 50.73 3,470 +0.48(+0.96%)
May 13, 2019 50.67 50.80 50.11 50.25 4,515 -1.24(-2.41%)
May 10, 2019 51.19 51.49 51.15 51.49 4,300 -0.01(-0.02%)
May 09, 2019 51.34 51.56 50.81 51.50 6,344 -0.10(-0.19%)
May 08, 2019 51.72 51.83 51.60 51.60 9,117 -0.29(-0.56%)
May 07, 2019 52.22 52.22 51.72 51.89 2,235 -0.92(-1.74%)
May 06, 2019 51.87 52.87 51.87 52.81 7,811 +0.06(+0.11%)
May 03, 2019 52.28 52.75 52.28 52.75 4,800 +0.81(+1.56%)
May 02, 2019 52.42 52.42 51.61 51.94 3,045 +0.10(+0.20%)
May 01, 2019 52.39 52.39 51.84 51.84 5,771 -0.39(-0.74%)
Apr 30, 2019 52.52 52.52 51.84 52.23 4,015 -0.16(-0.30%)
Apr 29, 2019 52.45 52.47 52.39 52.39 5,497 +0.13(+0.24%)
Apr 26, 2019 51.89 52.26 51.86 52.26 4,100 +0.51(+0.98%)
Apr 25, 2019 51.71 51.82 51.45 51.75 4,616 -0.35(-0.67%)
Apr 24, 2019 52.07 52.18 52.07 52.10 7,677 +0.23(+0.44%)
Apr 23, 2019 51.09 51.92 51.09 51.87 3,279 +0.76(+1.49%)
Apr 22, 2019 51.32 51.32 50.93 51.11 3,847 -0.21(-0.42%)
Apr 18, 2019 51.40 51.40 51.32 51.32 1,800 -0.01(-0.02%)
Apr 17, 2019 52.31 52.31 51.33 51.33 3,770 -0.57(-1.11%)
Apr 16, 2019 52.25 52.25 51.91 51.91 4,641 -0.14(-0.28%)
Apr 15, 2019 52.28 52.28 52.02 52.05 6,391 -0.19(-0.37%)
Apr 12, 2019 52.61 52.61 52.16 52.24 9,300 +0.07(+0.14%)
Apr 11, 2019 52.41 52.41 52.14 52.17 5,176 -0.05(-0.10%)
Apr 10, 2019 51.79 52.24 51.71 52.22 4,811 +0.63(+1.22%)
Apr 09, 2019 51.86 51.86 51.57 51.59 6,256 -0.44(-0.85%)
Apr 08, 2019 51.97 52.03 51.83 52.03 4,316 -0.12(-0.23%)
Apr 05, 2019 52.05 52.16 52.05 52.15 5,900 +0.37(+0.71%)
Apr 04, 2019 51.72 51.81 51.64 51.78 5,403 +0.20(+0.39%)
Apr 03, 2019 51.75 51.85 51.53 51.58 5,818 +0.14(+0.27%)
Apr 02, 2019 51.32 51.48 51.32 51.44 2,882 -0.17(-0.32%)
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.