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 (%)
Sep 30, 2021 68.37 68.37 67.53 67.53 2,207 -0.69(-1.02%)
Sep 29, 2021 68.35 68.51 68.12 68.22 2,844 -0.01(-0.01%)
Sep 28, 2021 68.97 68.97 68.23 68.23 3,425 -1.29(-1.86%)
Sep 27, 2021 69.18 69.77 69.18 69.52 4,341 +0.97(+1.42%)
Sep 24, 2021 68.26 68.69 68.26 68.55 2,929 -0.13(-0.19%)
Sep 23, 2021 68.24 68.88 68.24 68.68 1,237 +1.17(+1.73%)
Sep 22, 2021 67.15 67.89 67.15 67.51 4,106 +1.03(+1.54%)
Sep 21, 2021 66.57 66.57 66.39 66.48 5,439 +0.11(+0.17%)
Sep 20, 2021 66.78 66.78 65.56 66.37 18,655 -1.61(-2.37%)
Sep 17, 2021 67.90 67.98 67.53 67.98 2,691 -0.01(-0.02%)
Sep 16, 2021 67.96 68.03 67.68 67.99 2,597 -0.08(-0.11%)
Sep 15, 2021 67.35 68.14 67.35 68.07 3,180 +0.79(+1.18%)
Sep 14, 2021 68.51 68.51 67.22 67.28 8,099 -0.91(-1.34%)
Sep 13, 2021 67.98 68.24 67.86 68.19 3,519 +0.16(+0.23%)
Sep 10, 2021 68.32 68.84 68.04 68.04 5,724 -0.77(-1.11%)
Sep 09, 2021 69.09 69.34 68.80 68.80 10,339 +0.13(+0.19%)
Sep 08, 2021 69.24 69.24 68.40 68.68 3,499 -0.73(-1.05%)
Sep 07, 2021 69.99 69.99 69.41 69.41 4,771 -0.66(-0.94%)
Sep 03, 2021 70.40 70.40 69.89 70.07 6,154 -0.39(-0.56%)
Sep 02, 2021 70.44 70.66 70.36 70.46 4,955 +0.45(+0.65%)
Sep 01, 2021 69.45 70.25 69.44 70.01 3,588 +0.26(+0.37%)
Aug 31, 2021 69.54 69.94 69.54 69.75 3,480 +0.01(+0.01%)
Aug 30, 2021 70.25 70.25 69.68 69.74 11,164 -0.19(-0.28%)
Aug 27, 2021 68.50 70.11 68.50 69.94 5,636 +1.71(+2.51%)
Aug 26, 2021 68.76 68.78 68.13 68.23 31,589 -0.66(-0.96%)
Aug 25, 2021 68.78 69.18 68.78 68.89 4,154 +0.40(+0.59%)
Aug 24, 2021 68.13 68.59 68.03 68.49 4,473 +0.71(+1.04%)
Aug 23, 2021 67.30 67.78 67.30 67.78 5,678 +1.10(+1.66%)
Aug 20, 2021 65.80 66.68 65.76 66.67 1,041 +1.09(+1.67%)
Aug 19, 2021 65.69 66.02 65.38 65.58 6,821 -0.94(-1.41%)
Aug 18, 2021 66.84 67.44 66.51 66.51 4,327 -0.52(-0.77%)
Aug 17, 2021 66.93 67.25 66.58 67.03 2,906 -1.01(-1.48%)
Aug 16, 2021 68.26 68.26 68.03 68.04 1,357 -0.43(-0.62%)
Aug 13, 2021 68.71 68.78 68.46 68.46 2,048 -0.73(-1.05%)
Aug 12, 2021 68.87 69.19 68.87 69.19 3,872 -0.03(-0.04%)
Aug 11, 2021 68.53 69.22 68.40 69.22 10,349 +0.37(+0.54%)
Aug 10, 2021 68.71 69.00 68.71 68.85 2,625 +0.33(+0.48%)
Aug 09, 2021 68.52 68.85 68.44 68.52 11,005 -0.15(-0.21%)
Aug 06, 2021 68.71 69.01 68.37 68.67 3,598 +0.50(+0.74%)
Aug 05, 2021 67.70 68.26 67.70 68.16 2,499 +1.13(+1.68%)
Aug 04, 2021 67.46 67.74 67.03 67.03 4,947 -0.89(-1.31%)
Aug 03, 2021 66.84 67.95 66.73 67.92 8,666 +0.63(+0.94%)
Aug 02, 2021 68.12 68.22 67.28 67.28 5,611 -0.37(-0.54%)
Jul 30, 2021 67.68 68.50 67.58 67.65 15,669 -0.40(-0.59%)
Jul 29, 2021 68.00 68.38 67.89 68.05 7,473 +0.68(+1.01%)
Jul 28, 2021 66.96 67.76 66.23 67.37 51,210 +0.96(+1.45%)
Jul 27, 2021 66.06 66.41 65.76 66.41 8,501 -0.50(-0.75%)
Jul 26, 2021 66.82 67.42 66.71 66.91 4,952 +0.21(+0.31%)
Jul 23, 2021 66.66 66.71 66.31 66.71 1,382 +0.37(+0.56%)
Jul 22, 2021 66.46 66.60 66.02 66.34 6,014 -1.01(-1.49%)
Jul 21, 2021 66.94 67.36 66.94 67.34 2,032 +1.40(+2.12%)
Jul 20, 2021 64.11 66.24 64.11 65.94 7,465 +1.90(+2.97%)
Jul 19, 2021 63.74 64.81 63.73 64.04 4,402 -1.09(-1.67%)
Jul 16, 2021 66.66 66.66 65.13 65.13 2,892 -0.95(-1.44%)
Jul 15, 2021 66.10 66.45 65.59 66.08 3,746 -0.41(-0.62%)
Jul 14, 2021 68.12 68.14 66.49 66.49 4,941 -1.05(-1.55%)
Jul 13, 2021 68.52 68.52 67.54 67.54 4,360 -1.24(-1.80%)
Jul 12, 2021 68.18 68.80 68.18 68.78 2,505 +0.29(+0.43%)
Jul 09, 2021 67.73 68.52 67.73 68.49 7,828 +1.54(+2.29%)
Jul 08, 2021 67.14 67.60 66.63 66.96 3,031 -0.93(-1.37%)
Jul 07, 2021 68.28 68.57 67.57 67.89 9,161 -0.44(-0.65%)
Jul 06, 2021 69.38 69.38 67.89 68.33 18,443 -0.96(-1.39%)
Jul 02, 2021 69.56 69.56 69.25 69.29 3,921 -0.64(-0.91%)
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.