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 (%)
Jan 31, 2020 51.14 51.14 50.17 50.22 69,599 -0.99(-1.94%)
Jan 30, 2020 51.06 51.21 50.77 51.21 26,473 -0.06(-0.12%)
Jan 29, 2020 51.49 51.51 51.28 51.28 7,368 -0.22(-0.42%)
Jan 28, 2020 51.36 51.53 51.36 51.49 5,085 +0.46(+0.89%)
Jan 27, 2020 51.02 51.24 50.90 51.04 10,307 -0.48(-0.94%)
Jan 24, 2020 52.33 52.33 51.29 51.52 22,001 -0.61(-1.17%)
Jan 23, 2020 51.86 52.17 51.74 52.13 10,872 +0.13(+0.24%)
Jan 22, 2020 52.26 52.26 51.96 52.01 9,078 +0.01(+0.01%)
Jan 21, 2020 52.15 52.15 51.96 52.00 9,118 -0.24(-0.47%)
Jan 17, 2020 52.62 52.62 52.20 52.25 6,558 -0.06(-0.11%)
Jan 16, 2020 52.36 52.38 52.21 52.31 19,008 +0.57(+1.10%)
Jan 15, 2020 51.70 51.91 51.61 51.74 6,239 +0.19(+0.36%)
Jan 14, 2020 51.31 51.78 51.29 51.55 12,354 +0.11(+0.21%)
Jan 13, 2020 51.05 51.44 51.05 51.44 8,408 +0.45(+0.89%)
Jan 10, 2020 50.90 51.09 50.90 50.99 4,971 -0.03(-0.07%)
Jan 09, 2020 51.12 51.21 51.02 51.02 9,594 +0.03(+0.06%)
Jan 08, 2020 50.84 51.22 50.84 50.99 22,396 +0.07(+0.15%)
Jan 07, 2020 50.84 51.02 50.82 50.92 7,597 -0.13(-0.25%)
Jan 06, 2020 50.63 51.14 50.63 51.05 29,691 +0.02(+0.03%)
Jan 03, 2020 50.75 51.05 50.75 51.03 13,327 -0.02(-0.03%)
Jan 02, 2020 51.39 51.39 50.71 51.05 17,880 -0.17(-0.34%)
Dec 31, 2019 51.05 51.36 51.05 51.22 10,048 +0.15(+0.30%)
Dec 30, 2019 51.13 51.25 51.07 51.07 5,875 -0.08(-0.16%)
Dec 27, 2019 51.55 51.55 51.07 51.15 9,025 -0.15(-0.28%)
Dec 26, 2019 51.38 51.38 51.24 51.30 7,996 +0.02(+0.04%)
Dec 24, 2019 51.18 51.30 51.18 51.28 5,946 +0.17(+0.33%)
Dec 23, 2019 51.39 51.39 51.06 51.11 10,717 -0.17(-0.34%)
Dec 20, 2019 51.22 51.32 51.18 51.28 16,352 +0.18(+0.35%)
Dec 19, 2019 51.18 51.18 51.00 51.10 34,031 +0.11(+0.22%)
Dec 18, 2019 50.88 51.02 50.80 50.99 5,919 +0.15(+0.29%)
Dec 17, 2019 50.67 50.85 50.65 50.85 114,079 +0.24(+0.47%)
Dec 16, 2019 50.64 50.83 50.61 50.61 8,284 +0.32(+0.65%)
Dec 13, 2019 50.65 50.67 50.14 50.28 28,881 -0.25(-0.50%)
Dec 12, 2019 50.73 50.73 50.36 50.54 65,781 +0.28(+0.55%)
Dec 11, 2019 50.30 50.38 50.17 50.26 77,051 -0.01(-0.02%)
Dec 10, 2019 50.21 50.41 50.21 50.27 13,665 -0.07(-0.14%)
Dec 09, 2019 50.37 50.49 50.30 50.34 10,472 -0.02(-0.05%)
Dec 06, 2019 50.50 50.50 50.36 50.37 5,733 +0.49(+0.98%)
Dec 05, 2019 49.88 49.96 49.81 49.88 10,900 +0.06(+0.13%)
Dec 04, 2019 49.87 49.98 49.81 49.81 23,377 +0.24(+0.48%)
Dec 03, 2019 49.41 49.57 49.22 49.57 8,151 -0.09(-0.17%)
Dec 02, 2019 50.21 50.21 49.66 49.66 11,811 -0.49(-0.99%)
Nov 29, 2019 50.27 50.36 50.16 50.16 3,618 -0.27(-0.54%)
Nov 27, 2019 50.27 50.46 50.27 50.43 5,853 +0.27(+0.54%)
Nov 26, 2019 49.99 50.27 49.99 50.15 9,914 +0.14(+0.28%)
Nov 25, 2019 49.67 50.04 49.64 50.01 7,876 +0.89(+1.80%)
Nov 22, 2019 49.10 49.15 49.04 49.13 5,002 +0.09(+0.19%)
Nov 21, 2019 49.12 49.12 48.97 49.03 6,900 -0.27(-0.56%)
Nov 20, 2019 49.36 49.57 49.00 49.31 10,149 -0.14(-0.28%)
Nov 19, 2019 49.41 49.59 49.36 49.45 7,732 +0.12(+0.24%)
Nov 18, 2019 49.26 49.37 49.26 49.33 11,807 -0.08(-0.15%)
Nov 15, 2019 49.39 49.40 49.26 49.40 6,917 +0.22(+0.44%)
Nov 14, 2019 49.07 49.31 49.07 49.18 11,816 +0.09(+0.19%)
Nov 13, 2019 48.85 49.13 48.84 49.09 17,926 -0.06(-0.12%)
Nov 12, 2019 49.33 49.39 49.15 49.15 6,553 +0.11(+0.23%)
Nov 11, 2019 48.71 49.06 48.71 49.04 9,873 +0.00(+0.00%)
Nov 08, 2019 48.94 49.07 48.93 49.04 8,301 +0.09(+0.19%)
Nov 07, 2019 49.45 49.45 48.87 48.94 11,109 -0.07(-0.14%)
Nov 06, 2019 49.10 49.14 49.00 49.01 6,498 -0.12(-0.25%)
Nov 05, 2019 49.28 49.33 49.13 49.13 12,418 -0.06(-0.11%)
Nov 04, 2019 49.17 49.24 49.15 49.19 5,166 +0.23(+0.47%)
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.