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

67.57 USD -1.29 (-1.87%)
Official Closing Price Updated: 6:30 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 73.18 74.10 73.18 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 71.71 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 68.43 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 72.65 73.40 72.65 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%)
Dec 01, 2021 71.67 72.46 69.38 69.38 18,512 -1.28(-1.81%)
Nov 30, 2021 71.20 71.20 70.24 70.66 2,799 -1.53(-2.12%)
Nov 29, 2021 73.47 73.47 71.97 72.19 13,990 -0.16(-0.23%)
Nov 26, 2021 73.11 73.16 71.86 72.35 3,426 -2.71(-3.61%)
Nov 24, 2021 74.70 75.07 74.70 75.07 4,079 -0.05(-0.07%)
Nov 23, 2021 75.42 75.42 74.43 75.12 3,704 +0.02(+0.02%)
Nov 22, 2021 75.28 75.88 75.10 75.10 5,248 +0.12(+0.16%)
Nov 19, 2021 75.32 75.47 74.98 74.98 3,494 -0.62(-0.82%)
Nov 18, 2021 75.25 75.61 75.51 75.60 6,254 -0.18(-0.24%)
Nov 17, 2021 76.31 76.31 75.77 75.78 5,494 -0.82(-1.07%)
Nov 16, 2021 76.25 76.83 76.25 76.60 4,267 +0.12(+0.16%)
Nov 15, 2021 77.41 77.41 76.35 76.48 79,907 -0.41(-0.54%)
Nov 12, 2021 76.77 76.96 76.77 76.89 92,174 +0.09(+0.11%)
Nov 11, 2021 76.39 77.05 76.39 76.80 8,118 +0.81(+1.07%)
Nov 10, 2021 76.97 75.99 75.99 5,895 -1.15(-1.48%)
Nov 09, 2021 77.51 77.51 76.82 77.13 4,651 -0.26(-0.33%)
Nov 08, 2021 77.78 77.95 77.39 77.39 5,301 +0.17(+0.23%)
Nov 05, 2021 77.38 77.43 76.99 77.22 1,865 +1.19(+1.57%)
Nov 04, 2021 76.58 76.62 75.97 76.03 2,261 -0.32(-0.42%)
Nov 03, 2021 76.09 76.54 75.64 76.35 9,531 +1.50(+2.01%)
Nov 02, 2021 74.80 74.85 74.60 74.85 5,661 +0.13(+0.17%)
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.