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 (%)
Feb 28, 2022 68.98 68.98 68.39 68.92 4,933 +0.09(+0.13%)
Feb 25, 2022 67.41 68.83 67.99 68.83 10,871 +1.65(+2.45%)
Feb 24, 2022 64.27 67.18 64.27 67.18 13,376 +1.20(+1.82%)
Feb 23, 2022 67.25 67.31 65.98 65.98 5,375 -1.00(-1.49%)
Feb 22, 2022 67.61 68.18 66.98 66.98 9,185 -0.99(-1.46%)
Feb 18, 2022 67.97 0 -0.50(-0.74%)
Feb 17, 2022 69.26 69.26 68.41 68.47 5,541 -1.60(-2.28%)
Feb 16, 2022 69.49 70.10 69.44 70.07 8,429 +0.23(+0.33%)
Feb 15, 2022 68.72 69.84 68.72 69.84 13,277 +1.62(+2.37%)
Feb 14, 2022 68.63 68.82 68.12 68.22 8,568 -0.13(-0.19%)
Feb 11, 2022 68.80 69.57 67.98 68.35 3,358 -0.52(-0.75%)
Feb 10, 2022 68.73 70.34 68.73 68.87 8,073 -0.97(-1.39%)
Feb 09, 2022 69.53 69.84 69.51 69.84 14,434 +1.18(+1.72%)
Feb 08, 2022 67.97 68.71 67.97 68.66 8,408 +1.25(+1.85%)
Feb 07, 2022 67.65 67.93 67.12 67.41 3,524 +0.20(+0.30%)
Feb 04, 2022 67.11 67.37 66.16 67.21 4,653 -0.06(-0.09%)
Feb 03, 2022 67.40 68.20 67.14 67.27 8,398 -0.97(-1.42%)
Feb 02, 2022 68.22 68.39 67.52 68.24 11,236 -0.21(-0.31%)
Feb 01, 2022 67.87 68.47 67.05 68.45 5,669 +0.84(+1.24%)
Jan 31, 2022 66.05 67.61 67.61 5,817 +1.35(+2.04%)
Jan 28, 2022 65.13 66.26 64.48 66.26 6,850 +1.12(+1.72%)
Jan 27, 2022 67.11 67.11 65.08 65.14 4,860 -1.20(-1.81%)
Jan 26, 2022 67.72 68.40 66.32 66.34 8,575 -0.70(-1.04%)
Jan 25, 2022 66.62 67.63 65.62 67.04 20,936 -0.88(-1.30%)
Jan 24, 2022 65.11 67.92 64.78 67.92 10,196 +1.37(+2.06%)
Jan 21, 2022 68.14 68.14 66.55 66.55 7,466 -1.02(-1.51%)
Jan 20, 2022 69.20 69.89 67.41 67.57 16,796 -1.29(-1.87%)
Jan 19, 2022 70.37 70.37 68.86 68.86 8,461 -1.12(-1.60%)
Jan 18, 2022 71.54 71.54 69.98 69.98 11,231 -2.00(-2.78%)
Jan 14, 2022 71.98 0 +0.14(+0.20%)
Jan 13, 2022 72.56 72.90 71.84 71.84 7,059 -0.38(-0.53%)
Jan 12, 2022 72.98 73.02 71.86 72.22 47,588 -0.24(-0.33%)
Jan 11, 2022 71.81 72.56 71.23 72.46 62,790 +0.57(+0.79%)
Jan 10, 2022 70.96 71.89 70.74 71.89 5,249 -0.18(-0.25%)
Jan 07, 2022 73.26 73.26 72.07 72.07 5,288 -0.89(-1.22%)
Jan 06, 2022 72.83 73.28 72.69 72.96 5,506 +0.29(+0.40%)
Jan 05, 2022 74.73 75.01 72.66 72.67 10,396 -1.97(-2.64%)
Jan 04, 2022 74.70 74.80 74.49 74.64 36,299 +0.17(+0.23%)
Jan 03, 2022 73.98 74.98 73.98 74.47 32,382 +0.85(+1.15%)
Dec 31, 2021 73.71 73.94 73.58 73.62 4,124 -0.08(-0.10%)
Dec 30, 2021 74.33 74.35 73.70 73.70 2,082 -0.24(-0.32%)
Dec 29, 2021 73.58 73.97 73.58 73.94 1,731 +0.31(+0.42%)
Dec 28, 2021 74.55 74.55 73.62 73.62 3,004 -0.48(-0.64%)
Dec 27, 2021 73.17 74.10 73.17 74.10 5,774 +1.14(+1.57%)
Dec 23, 2021 72.81 73.25 72.81 72.96 5,127 +0.44(+0.61%)
Dec 22, 2021 71.72 72.52 71.47 72.52 3,302 +0.95(+1.32%)
Dec 21, 2021 70.72 71.57 70.62 71.57 12,061 +1.87(+2.68%)
Dec 20, 2021 69.24 69.70 68.42 69.70 4,888 -0.89(-1.25%)
Dec 17, 2021 70.45 71.24 70.43 70.59 6,374 +0.36(+0.51%)
Dec 16, 2021 71.85 72.00 69.98 70.23 3,172 -1.26(-1.77%)
Dec 15, 2021 70.28 71.58 69.66 71.49 8,594 +1.18(+1.68%)
Dec 14, 2021 71.27 71.27 70.31 70.31 3,729 -0.44(-0.63%)
Dec 13, 2021 71.69 71.69 70.69 70.75 5,622 -1.08(-1.50%)
Dec 10, 2021 72.40 72.40 71.48 71.84 3,162 -0.09(-0.12%)
Dec 09, 2021 72.82 72.86 71.92 71.92 2,741 -1.36(-1.86%)
Dec 08, 2021 72.66 73.40 72.66 73.28 31,219 +0.49(+0.67%)
Dec 07, 2021 72.30 73.22 72.30 72.79 6,875 +1.55(+2.17%)
Dec 06, 2021 70.02 71.62 70.02 71.25 2,443 +1.18(+1.68%)
Dec 03, 2021 71.10 71.10 69.73 70.07 7,274 -1.00(-1.41%)
Dec 02, 2021 70.53 71.39 70.53 71.07 4,821 +1.69(+2.44%)
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.