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

70.65 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 72.34 72.75 72.34 72.56 3,346 +0.01(+0.01%)
Aug 30, 2021 73.08 73.08 72.48 72.55 10,733 -0.20(-0.28%)
Aug 27, 2021 71.25 72.93 71.25 72.75 5,419 +1.78(+2.51%)
Aug 26, 2021 71.53 71.55 70.87 70.97 30,368 -0.69(-0.96%)
Aug 25, 2021 71.55 71.96 71.55 71.66 3,994 +0.42(+0.59%)
Aug 24, 2021 70.87 71.35 70.77 71.24 4,301 +0.74(+1.04%)
Aug 23, 2021 70.01 70.50 70.01 70.50 5,459 +1.15(+1.66%)
Aug 20, 2021 68.45 69.36 68.40 69.36 1,001 +1.14(+1.67%)
Aug 19, 2021 68.33 68.68 68.01 68.22 6,558 -0.97(-1.41%)
Aug 18, 2021 69.53 70.15 69.19 69.19 4,160 -0.54(-0.77%)
Aug 17, 2021 69.62 69.96 69.26 69.73 2,794 -1.05(-1.48%)
Aug 16, 2021 71.01 71.01 70.76 70.77 1,305 -0.44(-0.62%)
Aug 13, 2021 71.47 71.55 71.22 71.22 1,969 -0.76(-1.05%)
Aug 12, 2021 71.64 71.98 71.64 71.98 3,723 -0.03(-0.04%)
Aug 11, 2021 71.29 72.01 71.15 72.01 9,949 +0.39(+0.54%)
Aug 10, 2021 71.47 71.78 71.47 71.62 2,524 +0.34(+0.48%)
Aug 09, 2021 71.28 71.62 71.19 71.27 10,580 -0.17(-0.24%)
Aug 06, 2021 71.49 71.80 71.14 71.44 3,459 +0.53(+0.74%)
Aug 05, 2021 70.44 71.02 70.44 70.92 2,402 +1.17(+1.68%)
Aug 04, 2021 70.19 70.48 69.74 69.74 4,755 -0.92(-1.31%)
Aug 03, 2021 69.54 70.69 69.43 70.67 8,330 +0.66(+0.94%)
Aug 02, 2021 70.88 70.98 70.01 70.01 5,393 -0.38(-0.54%)
Jul 30, 2021 70.42 71.27 70.32 70.39 15,060 -0.42(-0.59%)
Jul 29, 2021 70.75 71.15 70.64 70.81 7,183 +0.71(+1.01%)
Jul 28, 2021 69.67 70.50 68.90 70.10 49,219 +1.00(+1.45%)
Jul 27, 2021 68.73 69.10 68.42 69.10 8,171 -0.52(-0.75%)
Jul 26, 2021 69.52 70.15 69.41 69.62 4,760 +0.21(+0.31%)
Jul 23, 2021 69.36 69.41 68.99 69.41 1,329 +0.39(+0.56%)
Jul 22, 2021 69.15 69.29 68.69 69.02 5,781 -1.05(-1.49%)
Jul 21, 2021 69.65 70.09 69.65 70.07 1,953 +1.45(+2.12%)
Jul 20, 2021 66.70 68.92 66.70 68.61 7,175 +1.98(+2.97%)
Jul 19, 2021 66.32 67.43 66.31 66.63 4,231 -1.13(-1.67%)
Jul 16, 2021 69.36 69.36 67.76 67.76 2,780 -0.99(-1.44%)
Jul 15, 2021 68.77 69.14 68.24 68.76 3,601 -0.43(-0.62%)
Jul 14, 2021 70.88 70.90 69.18 69.18 4,749 -1.09(-1.55%)
Jul 13, 2021 71.29 71.29 70.27 70.27 4,191 -1.29(-1.80%)
Jul 12, 2021 70.94 71.58 70.94 71.57 2,408 +0.30(+0.43%)
Jul 09, 2021 70.47 71.29 70.47 71.26 7,524 +1.60(+2.29%)
Jul 08, 2021 69.85 70.33 69.33 69.66 2,914 -0.97(-1.37%)
Jul 07, 2021 71.04 71.34 70.30 70.63 8,805 -0.46(-0.65%)
Jul 06, 2021 72.19 72.19 70.64 71.10 17,726 -1.00(-1.39%)
Jul 02, 2021 72.37 72.37 72.05 72.10 3,769 -0.66(-0.91%)
Jul 01, 2021 72.52 72.89 72.52 72.76 2,952 +0.51(+0.71%)
Jun 30, 2021 71.75 72.37 71.75 72.25 3,735 +0.27(+0.37%)
Jun 29, 2021 72.44 72.45 71.98 71.98 3,951 -0.22(-0.30%)
Jun 28, 2021 72.88 72.88 71.90 72.20 4,136 -0.42(-0.58%)
Jun 25, 2021 72.61 73.02 72.61 72.62 1,611 +0.28(+0.38%)
Jun 24, 2021 71.44 72.34 71.44 72.34 11,724 +1.07(+1.51%)
Jun 23, 2021 71.09 71.51 71.09 71.27 4,695 +0.34(+0.47%)
Jun 22, 2021 70.29 70.93 70.29 70.93 9,807 +0.25(+0.36%)
Jun 21, 2021 69.57 70.76 69.57 70.68 3,786 +1.47(+2.12%)
Jun 18, 2021 69.88 69.92 69.00 69.21 1,839 -1.40(-1.98%)
Jun 17, 2021 71.68 71.68 70.29 70.61 2,703 -0.99(-1.38%)
Jun 16, 2021 71.83 71.91 71.22 71.60 4,894 -0.16(-0.22%)
Jun 15, 2021 71.76 71.82 71.25 71.76 5,624 -0.00(-0.00%)
Jun 14, 2021 72.27 72.27 71.66 71.76 5,218 -0.54(-0.75%)
Jun 11, 2021 72.20 72.31 72.10 72.30 5,145 +0.58(+0.80%)
Jun 10, 2021 72.55 72.55 71.67 71.73 3,359 -0.54(-0.74%)
Jun 09, 2021 72.64 72.69 72.27 72.27 43,387 -0.49(-0.67%)
Jun 08, 2021 72.31 72.80 71.82 72.76 6,276 +0.76(+1.06%)
Jun 07, 2021 71.63 72.07 71.59 71.99 10,235 +0.75(+1.06%)
Jun 04, 2021 71.33 71.33 70.84 71.24 3,255 +0.28(+0.40%)
Jun 03, 2021 70.78 71.14 70.47 70.96 6,115 -0.34(-0.48%)
Jun 02, 2021 71.34 71.36 71.13 71.30 5,490 -0.34(-0.48%)
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.