USAA MSCI USA Small Cap Value Mom Blend ETF (NY: USVM )

72.25 USD +1.01 (+1.42%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 70.28 70.28 69.61 69.61 6,300 -1.07(-1.51%)
Apr 29, 2021 71.11 71.11 70.35 70.68 10,078 -0.09(-0.13%)
Apr 28, 2021 70.37 70.99 70.37 70.77 5,015 +0.15(+0.21%)
Apr 27, 2021 70.55 70.68 70.55 70.62 6,866 +0.13(+0.18%)
Apr 26, 2021 70.32 70.72 70.32 70.49 14,523 +0.47(+0.67%)
Apr 23, 2021 69.25 70.07 69.21 70.02 6,400 +1.15(+1.66%)
Apr 22, 2021 69.31 69.64 68.75 68.88 4,235 -0.17(-0.25%)
Apr 21, 2021 67.51 69.06 67.51 69.05 100,120 +1.52(+2.25%)
Apr 20, 2021 68.96 68.96 67.21 67.53 153,515 -1.50(-2.17%)
Apr 19, 2021 69.69 69.69 68.67 69.03 248,658 -0.83(-1.19%)
Apr 16, 2021 69.88 69.95 69.31 69.86 6,500 +0.32(+0.46%)
Apr 15, 2021 69.23 69.62 69.23 69.54 10,967 +0.39(+0.57%)
Apr 14, 2021 69.29 69.88 69.12 69.15 12,390 +0.49(+0.71%)
Apr 13, 2021 68.87 68.87 68.06 68.66 7,025 -0.24(-0.34%)
Apr 12, 2021 68.54 68.94 68.45 68.90 3,190 +0.00(+0.01%)
Apr 09, 2021 68.67 68.89 68.55 68.89 3,600 +0.08(+0.12%)
Apr 08, 2021 68.50 68.81 67.92 68.81 5,657 +0.42(+0.61%)
Apr 07, 2021 68.78 68.95 68.30 68.39 3,976 -0.83(-1.20%)
Apr 06, 2021 69.78 69.89 69.18 69.22 14,447 -0.33(-0.47%)
Apr 05, 2021 69.92 69.92 69.15 69.54 9,120 +0.55(+0.79%)
Apr 01, 2021 68.57 69.06 68.57 69.00 3,900 +0.78(+1.15%)
Mar 31, 2021 68.22 68.53 67.97 68.21 5,035 +0.97(+1.44%)
Mar 30, 2021 66.39 67.51 66.32 67.25 5,077 +0.87(+1.31%)
Mar 29, 2021 67.51 67.51 66.36 66.38 4,849 -1.55(-2.28%)
Mar 26, 2021 67.43 67.93 66.80 67.93 5,900 +1.27(+1.91%)
Mar 25, 2021 64.79 66.67 64.26 66.66 8,595 +1.35(+2.07%)
Mar 24, 2021 67.49 67.71 65.31 65.31 9,153 -1.27(-1.91%)
Mar 23, 2021 68.36 68.42 66.34 66.58 14,875 -2.50(-3.62%)
Mar 22, 2021 69.43 69.43 68.81 69.08 6,637 -0.42(-0.61%)
Mar 19, 2021 68.38 69.82 68.38 69.50 3,600 +0.58(+0.85%)
Mar 18, 2021 70.20 71.00 68.92 68.92 7,458 -1.63(-2.32%)
Mar 17, 2021 69.46 70.55 69.46 70.55 8,221 +0.49(+0.70%)
Mar 16, 2021 70.39 70.55 69.78 70.06 4,716 -0.89(-1.26%)
Mar 15, 2021 70.77 70.95 70.38 70.95 9,701 +0.31(+0.44%)
Mar 12, 2021 70.06 70.64 70.03 70.64 2,900 +0.35(+0.50%)
Mar 11, 2021 70.00 70.29 69.88 70.29 6,328 +1.32(+1.92%)
Mar 10, 2021 69.13 69.13 68.76 68.97 5,663 +1.15(+1.70%)
Mar 09, 2021 68.03 68.22 67.81 67.81 2,593 +1.19(+1.78%)
Mar 08, 2021 66.24 67.32 65.98 66.63 2,628 +0.71(+1.08%)
Mar 05, 2021 65.43 65.91 63.07 65.91 6,400 +1.45(+2.26%)
Mar 04, 2021 65.74 66.54 64.22 64.46 6,805 -1.93(-2.91%)
Mar 03, 2021 67.57 67.69 66.39 66.39 7,379 -0.74(-1.11%)
Mar 02, 2021 68.13 68.13 67.14 67.14 9,438 -1.02(-1.50%)
Mar 01, 2021 67.35 68.32 67.35 68.16 2,532 +1.91(+2.89%)
Feb 26, 2021 66.68 66.97 65.69 66.24 7,900 -0.18(-0.27%)
Feb 25, 2021 68.06 68.47 66.42 66.42 4,057 -2.37(-3.45%)
Feb 24, 2021 67.47 68.84 67.47 68.79 6,828 +1.43(+2.12%)
Feb 23, 2021 67.02 67.37 65.89 67.37 7,444 -0.52(-0.76%)
Feb 22, 2021 68.31 68.56 67.87 67.88 5,733 -0.70(-1.02%)
Feb 19, 2021 67.94 68.82 67.94 68.58 5,300 +1.15(+1.71%)
Feb 18, 2021 67.97 67.99 67.14 67.43 12,917 -1.12(-1.63%)
Feb 17, 2021 68.73 68.73 67.75 68.55 4,858 -0.63(-0.91%)
Feb 16, 2021 70.19 70.19 69.05 69.18 19,630 -0.48(-0.68%)
Feb 12, 2021 69.35 69.67 69.08 69.66 10,200 +0.61(+0.88%)
Feb 11, 2021 69.19 69.43 68.60 69.05 9,393 +0.19(+0.28%)
Feb 10, 2021 69.25 69.29 68.25 68.86 11,165 -0.36(-0.52%)
Feb 09, 2021 69.01 69.69 69.01 69.22 4,925 +0.18(+0.26%)
Feb 08, 2021 68.00 69.04 68.00 69.04 15,016 +1.72(+2.56%)
Feb 05, 2021 66.80 67.32 66.48 67.32 2,300 +0.95(+1.43%)
Feb 04, 2021 65.78 66.44 65.78 66.36 9,109 +1.13(+1.74%)
Feb 03, 2021 65.24 65.31 64.67 65.23 7,597 +0.11(+0.17%)
Feb 02, 2021 64.93 65.28 64.72 65.12 35,475 +0.77(+1.19%)
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.