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 (%)
Jul 31, 2019 48.70 49.08 48.17 48.47 11,630 -0.30(-0.61%)
Jul 30, 2019 48.06 48.77 48.06 48.77 10,184 +0.41(+0.85%)
Jul 29, 2019 48.52 48.61 48.30 48.36 7,553 -0.18(-0.37%)
Jul 26, 2019 48.25 48.61 48.25 48.53 13,290 +0.44(+0.91%)
Jul 25, 2019 48.39 48.39 48.10 48.10 4,259 -0.45(-0.92%)
Jul 24, 2019 47.76 48.54 47.76 48.54 26,536 +0.66(+1.37%)
Jul 23, 2019 47.72 47.89 47.60 47.89 14,945 +0.29(+0.60%)
Jul 22, 2019 47.72 47.91 47.60 47.60 5,129 -0.11(-0.24%)
Jul 19, 2019 47.93 47.98 47.71 47.71 2,250 -0.18(-0.38%)
Jul 18, 2019 47.72 47.96 47.72 47.89 2,785 +0.06(+0.13%)
Jul 17, 2019 47.96 47.96 47.83 47.83 4,074 -0.28(-0.59%)
Jul 16, 2019 48.22 48.22 48.11 48.11 2,763 +0.03(+0.06%)
Jul 15, 2019 48.32 48.32 48.03 48.09 6,735 -0.20(-0.42%)
Jul 12, 2019 47.56 48.33 47.56 48.29 5,251 +0.42(+0.87%)
Jul 11, 2019 48.03 48.03 47.76 47.87 7,428 -0.14(-0.29%)
Jul 10, 2019 48.10 48.10 47.97 48.01 4,880 +0.08(+0.18%)
Jul 09, 2019 47.81 47.93 47.73 47.93 4,633 -0.01(-0.02%)
Jul 08, 2019 48.19 48.19 47.89 47.94 3,017 -0.31(-0.64%)
Jul 05, 2019 47.85 48.24 47.75 48.24 5,359 +0.17(+0.35%)
Jul 03, 2019 47.83 48.12 47.83 48.08 5,359 +0.33(+0.68%)
Jul 02, 2019 47.80 47.88 47.62 47.75 9,747 -0.14(-0.30%)
Jul 01, 2019 48.10 48.10 47.86 47.90 482 +0.31(+0.66%)
Jun 28, 2019 47.09 47.73 47.09 47.58 14,040 +0.56(+1.19%)
Jun 27, 2019 46.62 47.02 46.61 47.02 4,058 +0.70(+1.51%)
Jun 26, 2019 46.72 46.72 46.28 46.32 5,140 -0.19(-0.40%)
Jun 25, 2019 46.76 46.76 46.51 46.51 3,744 -0.29(-0.61%)
Jun 24, 2019 47.27 47.27 46.80 46.80 3,560 -0.44(-0.92%)
Jun 21, 2019 47.49 47.49 47.21 47.23 3,322 -0.41(-0.85%)
Jun 20, 2019 47.80 47.80 47.45 47.64 5,146 +0.22(+0.45%)
Jun 19, 2019 47.27 47.43 47.15 47.42 7,973 +0.27(+0.57%)
Jun 18, 2019 47.06 47.26 47.06 47.15 9,830 +0.42(+0.90%)
Jun 17, 2019 46.61 46.87 46.61 46.73 14,966 +0.16(+0.34%)
Jun 14, 2019 46.75 46.80 46.57 46.57 4,930 -0.27(-0.58%)
Jun 13, 2019 46.60 46.85 46.60 46.85 5,472 +0.38(+0.82%)
Jun 12, 2019 46.34 46.52 46.28 46.46 7,155 +0.05(+0.11%)
Jun 11, 2019 46.57 46.57 46.24 46.41 5,927 -0.15(-0.33%)
Jun 10, 2019 46.48 46.85 46.48 46.57 9,052 +0.15(+0.32%)
Jun 07, 2019 46.36 46.48 46.36 46.42 6,216 +0.31(+0.67%)
Jun 06, 2019 45.93 46.11 45.91 46.11 2,060 -0.07(-0.14%)
Jun 05, 2019 46.42 46.42 45.85 46.17 8,413 -0.04(-0.08%)
Jun 04, 2019 45.73 46.21 45.65 46.21 2,802 +0.98(+2.17%)
Jun 03, 2019 45.10 45.32 45.02 45.23 3,160 +0.26(+0.57%)
May 31, 2019 44.93 45.06 44.93 44.97 3,339 -0.47(-1.03%)
May 30, 2019 45.83 45.83 45.33 45.44 5,707 -0.07(-0.16%)
May 29, 2019 45.72 45.72 45.39 45.52 8,212 -0.50(-1.09%)
May 28, 2019 46.39 46.56 46.02 46.02 4,424 -0.29(-0.63%)
May 24, 2019 46.14 46.31 46.14 46.31 3,016 +0.34(+0.75%)
May 23, 2019 45.87 45.96 45.79 45.96 3,049 -0.73(-1.57%)
May 22, 2019 46.93 46.93 46.63 46.69 3,637 -0.33(-0.70%)
May 21, 2019 46.79 47.08 46.79 47.02 2,782 +0.43(+0.93%)
May 20, 2019 46.57 46.80 46.53 46.59 6,491 -0.31(-0.66%)
May 17, 2019 47.24 47.24 46.85 46.90 3,878 -0.59(-1.24%)
May 16, 2019 47.43 47.77 47.39 47.49 8,881 +0.27(+0.56%)
May 15, 2019 46.86 47.24 46.86 47.23 4,290 +0.13(+0.28%)
May 14, 2019 46.81 47.18 46.81 47.09 3,737 +0.45(+0.96%)
May 13, 2019 47.04 47.16 46.52 46.65 4,863 -1.15(-2.41%)
May 10, 2019 47.52 47.80 47.48 47.80 4,632 -0.01(-0.02%)
May 09, 2019 47.66 47.86 47.17 47.81 6,833 -0.09(-0.19%)
May 08, 2019 48.01 48.11 47.90 47.90 9,821 -0.27(-0.56%)
May 07, 2019 48.48 48.48 48.01 48.17 2,407 -0.85(-1.74%)
May 06, 2019 48.15 49.08 48.15 49.02 8,414 +0.05(+0.11%)
May 03, 2019 48.53 48.97 48.53 48.97 5,170 +0.75(+1.56%)
May 02, 2019 48.66 48.66 47.91 48.22 3,280 +0.09(+0.20%)
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.