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 (%)
Jun 30, 2021 68.96 69.56 68.96 69.44 3,886 +0.26(+0.37%)
Jun 29, 2021 69.63 69.63 69.18 69.18 4,110 -0.21(-0.30%)
Jun 28, 2021 70.05 70.05 69.10 69.39 4,303 -0.41(-0.58%)
Jun 25, 2021 69.79 70.18 69.79 69.80 1,676 +0.27(+0.38%)
Jun 24, 2021 68.66 69.53 68.66 69.53 12,198 +1.03(+1.51%)
Jun 23, 2021 68.33 68.73 68.33 68.50 4,884 +0.32(+0.47%)
Jun 22, 2021 67.56 68.18 67.56 68.18 10,203 +0.25(+0.36%)
Jun 21, 2021 66.86 68.01 66.86 67.93 3,939 +1.41(+2.12%)
Jun 18, 2021 67.16 67.20 66.32 66.52 1,913 -1.34(-1.98%)
Jun 17, 2021 68.89 68.89 67.56 67.86 2,812 -0.95(-1.38%)
Jun 16, 2021 69.04 69.11 68.45 68.81 5,091 -0.15(-0.22%)
Jun 15, 2021 68.97 69.03 68.48 68.97 5,851 -0.00(-0.00%)
Jun 14, 2021 69.46 69.46 68.87 68.97 5,429 -0.52(-0.75%)
Jun 11, 2021 69.39 69.50 69.30 69.49 5,353 +0.55(+0.80%)
Jun 10, 2021 69.73 69.73 68.88 68.94 3,494 -0.52(-0.74%)
Jun 09, 2021 69.81 69.86 69.46 69.46 45,142 -0.47(-0.67%)
Jun 08, 2021 69.50 69.97 69.03 69.93 6,529 +0.73(+1.06%)
Jun 07, 2021 68.84 69.27 68.81 69.19 10,649 +0.72(+1.06%)
Jun 04, 2021 68.56 68.56 68.09 68.47 3,386 +0.27(+0.40%)
Jun 03, 2021 68.03 68.37 67.73 68.20 6,362 -0.33(-0.48%)
Jun 02, 2021 68.57 68.59 68.36 68.53 5,712 -0.33(-0.48%)
Jun 01, 2021 68.64 68.90 68.43 68.86 3,375 +0.82(+1.21%)
May 28, 2021 68.47 68.47 67.85 68.03 5,800 -0.18(-0.27%)
May 27, 2021 67.86 68.28 67.86 68.22 3,778 +0.70(+1.03%)
May 26, 2021 66.72 67.52 66.68 67.52 4,072 +1.19(+1.79%)
May 25, 2021 67.62 67.66 66.33 66.33 5,667 -0.76(-1.14%)
May 24, 2021 67.12 67.27 66.86 67.09 3,070 +0.33(+0.50%)
May 21, 2021 67.10 67.10 66.67 66.76 3,181 +0.30(+0.44%)
May 20, 2021 65.98 66.56 65.84 66.46 3,200 +0.20(+0.31%)
May 19, 2021 65.45 66.26 65.13 66.26 6,517 -0.44(-0.66%)
May 18, 2021 67.32 67.47 66.70 66.70 5,237 -0.47(-0.70%)
May 17, 2021 66.96 67.17 66.56 67.17 8,436 +0.22(+0.34%)
May 14, 2021 65.84 66.95 65.84 66.95 9,511 +1.63(+2.50%)
May 13, 2021 65.30 65.60 64.33 65.32 9,279 +1.01(+1.56%)
May 12, 2021 65.86 65.94 64.22 64.31 5,023 -2.04(-3.07%)
May 11, 2021 65.45 66.62 65.41 66.35 7,463 -0.47(-0.70%)
May 10, 2021 68.25 68.25 66.82 66.82 9,500 -1.28(-1.87%)
May 07, 2021 67.31 68.23 67.31 68.09 9,938 +0.84(+1.24%)
May 06, 2021 66.76 67.31 66.02 67.25 9,307 +0.25(+0.37%)
May 05, 2021 67.31 67.38 66.69 67.00 5,275 -0.04(-0.06%)
May 04, 2021 66.98 67.07 66.39 67.04 10,576 -0.73(-1.08%)
May 03, 2021 67.56 67.99 67.56 67.77 6,478 +0.88(+1.32%)
Apr 30, 2021 67.53 67.53 66.89 66.89 6,556 -1.03(-1.51%)
Apr 29, 2021 68.33 68.33 67.60 67.92 10,487 -0.09(-0.13%)
Apr 28, 2021 67.62 68.22 67.62 68.00 5,218 +0.14(+0.21%)
Apr 27, 2021 67.79 67.92 67.79 67.86 7,145 +0.12(+0.18%)
Apr 26, 2021 67.57 67.96 67.57 67.74 15,113 +0.45(+0.67%)
Apr 23, 2021 66.54 67.33 66.51 67.28 6,660 +1.10(+1.66%)
Apr 22, 2021 66.60 66.92 66.06 66.18 4,407 -0.17(-0.25%)
Apr 21, 2021 64.87 66.36 64.87 66.35 104,191 +1.46(+2.25%)
Apr 20, 2021 66.27 66.27 64.58 64.89 159,758 -1.44(-2.17%)
Apr 19, 2021 66.97 66.97 65.99 66.33 258,770 -0.80(-1.19%)
Apr 16, 2021 67.15 67.22 66.60 67.13 6,764 +0.31(+0.46%)
Apr 15, 2021 66.52 66.90 66.52 66.82 11,413 +0.38(+0.57%)
Apr 14, 2021 66.58 67.15 66.42 66.45 12,893 +0.47(+0.71%)
Apr 13, 2021 66.18 66.18 65.40 65.98 7,310 -0.23(-0.34%)
Apr 12, 2021 65.86 66.25 65.77 66.20 3,319 +0.00(+0.01%)
Apr 09, 2021 65.99 66.20 65.87 66.20 3,746 +0.15(+0.22%)
Apr 08, 2021 65.76 66.05 65.20 66.05 5,892 +0.40(+0.61%)
Apr 07, 2021 66.03 66.19 65.57 65.65 4,141 -0.80(-1.20%)
Apr 06, 2021 66.98 67.09 66.41 66.45 15,049 -0.31(-0.47%)
Apr 05, 2021 67.12 67.12 66.39 66.76 9,500 +0.52(+0.79%)
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.