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

71.23 USD -0.13 (-0.19%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.55 56.77 55.70 55.91 7,820 -0.84(-1.48%)
Nov 27, 2020 56.54 56.77 56.54 56.75 6,000 +0.34(+0.60%)
Nov 25, 2020 56.50 56.50 56.15 56.41 2,800 -0.27(-0.47%)
Nov 24, 2020 56.34 56.86 56.34 56.68 5,647 +0.61(+1.09%)
Nov 23, 2020 55.51 56.17 55.51 56.07 7,510 +0.95(+1.73%)
Nov 20, 2020 54.97 55.12 54.88 55.12 5,300 +0.05(+0.09%)
Nov 19, 2020 54.73 55.06 54.49 55.06 5,532 +0.37(+0.67%)
Nov 18, 2020 55.53 55.59 54.70 54.70 89,790 -0.50(-0.90%)
Nov 17, 2020 54.64 55.34 54.64 55.20 7,392 +0.11(+0.19%)
Nov 16, 2020 55.07 55.20 54.93 55.09 33,881 +0.88(+1.63%)
Nov 13, 2020 53.74 54.24 53.74 54.20 9,800 +1.05(+1.98%)
Nov 12, 2020 53.77 53.89 52.97 53.15 9,490 -0.89(-1.65%)
Nov 11, 2020 54.15 54.15 53.78 54.04 132,064 +0.28(+0.53%)
Nov 10, 2020 53.69 53.78 53.69 53.76 2,303 +0.83(+1.57%)
Nov 09, 2020 54.90 54.90 52.93 52.93 6,079 +0.53(+1.00%)
Nov 06, 2020 52.85 52.85 52.40 52.40 10,700 -0.34(-0.64%)
Nov 05, 2020 52.14 52.83 52.14 52.74 7,284 +1.30(+2.52%)
Nov 04, 2020 51.26 51.83 50.82 51.44 8,820 +0.14(+0.27%)
Nov 03, 2020 50.84 51.35 50.74 51.30 12,178 +1.27(+2.55%)
Nov 02, 2020 49.69 50.21 49.44 50.03 19,031 +1.03(+2.11%)
Oct 30, 2020 49.57 49.57 48.84 49.00 7,200 -0.91(-1.82%)
Oct 29, 2020 48.89 50.04 48.89 49.90 11,541 +0.57(+1.15%)
Oct 28, 2020 49.66 49.88 49.27 49.34 4,846 -1.41(-2.77%)
Oct 27, 2020 51.24 51.24 50.75 50.75 9,071 -0.39(-0.75%)
Oct 26, 2020 51.52 51.52 50.71 51.13 17,440 -1.04(-1.98%)
Oct 23, 2020 52.17 52.17 51.61 52.17 2,100 +0.34(+0.65%)
Oct 22, 2020 51.53 51.86 51.34 51.83 4,390 +0.45(+0.88%)
Oct 21, 2020 51.92 51.97 51.36 51.38 8,272 -0.56(-1.07%)
Oct 20, 2020 52.22 52.42 51.85 51.93 3,796 +0.18(+0.35%)
Oct 19, 2020 52.68 52.93 51.76 51.76 4,503 -0.71(-1.36%)
Oct 16, 2020 52.68 52.81 52.46 52.47 4,400 -0.32(-0.61%)
Oct 15, 2020 51.80 52.88 51.61 52.79 4,791 +0.38(+0.73%)
Oct 14, 2020 52.91 53.00 52.33 52.41 9,525 -0.36(-0.68%)
Oct 13, 2020 52.75 52.87 52.47 52.77 63,569 -0.26(-0.50%)
Oct 12, 2020 52.93 53.03 52.65 53.03 7,010 +0.36(+0.68%)
Oct 09, 2020 52.53 52.89 52.45 52.67 8,700 +0.45(+0.87%)
Oct 08, 2020 52.13 52.22 51.93 52.22 49,028 +0.54(+1.05%)
Oct 07, 2020 51.61 51.68 51.46 51.68 6,760 +0.78(+1.54%)
Oct 06, 2020 51.39 52.05 50.78 50.89 15,489 -0.11(-0.23%)
Oct 05, 2020 50.12 51.01 50.12 51.01 46,598 +1.31(+2.63%)
Oct 02, 2020 48.53 49.81 48.53 49.70 10,900 +0.41(+0.83%)
Oct 01, 2020 48.94 49.29 48.70 49.29 2,227 +0.58(+1.18%)
Sep 30, 2020 48.73 49.20 48.66 48.71 5,122 +0.22(+0.46%)
Sep 29, 2020 48.68 48.68 48.25 48.49 7,130 -0.03(-0.07%)
Sep 28, 2020 47.98 48.62 47.98 48.52 6,003 +1.16(+2.46%)
Sep 25, 2020 46.64 47.48 46.64 47.36 2,700 +0.56(+1.20%)
Sep 24, 2020 46.60 47.38 46.31 46.80 6,381 +0.05(+0.10%)
Sep 23, 2020 48.14 48.14 46.75 46.75 8,216 -1.09(-2.28%)
Sep 22, 2020 47.73 47.93 47.28 47.84 19,957 +0.27(+0.56%)
Sep 21, 2020 47.72 47.87 47.12 47.57 8,231 -1.33(-2.71%)
Sep 18, 2020 49.18 49.25 48.38 48.90 6,000 -0.11(-0.23%)
Sep 17, 2020 49.19 49.19 48.83 49.01 3,418 -0.33(-0.67%)
Sep 16, 2020 49.32 49.89 49.32 49.35 9,860 +0.33(+0.67%)
Sep 15, 2020 49.29 49.29 48.93 49.02 2,701 -0.08(-0.17%)
Sep 14, 2020 48.65 49.14 48.65 49.10 9,481 +0.87(+1.80%)
Sep 10, 2020 48.23 48.23 48.23 0 -0.53(-1.09%)
Sep 09, 2020 48.47 48.87 48.36 48.76 7,928 +0.78(+1.63%)
Sep 08, 2020 48.30 48.68 47.98 47.98 4,754 -0.94(-1.93%)
Sep 04, 2020 48.36 49.19 48.19 48.93 8,700 -0.41(-0.82%)
Sep 03, 2020 50.56 50.56 49.16 49.33 5,295 -1.70(-3.33%)
Sep 02, 2020 50.54 51.04 50.40 51.03 5,142 +0.56(+1.11%)
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.