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 (%)
Nov 30, 2018 47.23 47.29 47.14 47.29 5,539 -0.21(-0.45%)
Nov 29, 2018 47.13 47.51 47.08 47.50 1,834 +0.33(+0.70%)
Nov 28, 2018 46.11 47.19 46.02 47.17 7,756 +0.95(+2.05%)
Nov 27, 2018 46.32 46.33 46.22 46.22 1,769 -0.19(-0.42%)
Nov 26, 2018 46.49 46.62 46.29 46.42 3,178 +0.18(+0.40%)
Nov 23, 2018 45.78 46.23 45.78 46.23 2,281 +0.18(+0.40%)
Nov 21, 2018 46.05 46.05 46.05 0 +0.64(+1.42%)
Nov 20, 2018 46.01 46.01 45.41 45.41 44,873 -1.06(-2.28%)
Nov 19, 2018 46.72 46.74 46.21 46.46 2,843 -0.62(-1.31%)
Nov 16, 2018 46.84 47.17 46.70 47.08 2,824 +0.24(+0.51%)
Nov 15, 2018 46.26 46.99 46.22 46.84 7,870 +0.03(+0.06%)
Nov 14, 2018 46.71 46.81 46.69 46.81 2,538 -0.17(-0.35%)
Nov 13, 2018 47.41 47.44 46.98 46.98 3,586 -0.33(-0.70%)
Nov 12, 2018 47.84 47.84 47.31 47.31 1,991 -0.48(-1.00%)
Nov 09, 2018 47.87 47.91 47.78 47.79 1,737 -0.87(-1.78%)
Nov 08, 2018 48.69 48.89 48.58 48.65 2,939 -0.12(-0.25%)
Nov 07, 2018 48.09 48.81 48.09 48.77 98,125 +0.76(+1.59%)
Nov 06, 2018 47.86 48.01 47.86 48.01 1,270 +0.07(+0.14%)
Nov 05, 2018 47.88 47.95 47.65 47.95 8,443 +0.20(+0.42%)
Nov 02, 2018 47.71 47.74 47.56 47.74 1,629 -0.02(-0.04%)
Nov 01, 2018 47.26 47.76 47.14 47.76 2,218 +0.48(+1.01%)
Oct 31, 2018 47.19 47.28 47.19 47.28 153,707 +0.68(+1.46%)
Oct 30, 2018 45.85 46.74 45.85 46.60 2,513 +0.65(+1.42%)
Oct 29, 2018 46.57 46.57 45.95 45.95 2,151 +0.05(+0.10%)
Oct 26, 2018 46.25 46.33 45.71 45.90 3,150 -0.80(-1.71%)
Oct 25, 2018 45.76 46.70 45.76 46.70 15,249 +0.69(+1.50%)
Oct 24, 2018 46.73 46.73 46.01 46.01 5,370 -1.21(-2.55%)
Oct 23, 2018 46.81 47.22 46.81 47.22 1,419 -0.29(-0.62%)
Oct 22, 2018 47.47 47.71 47.31 47.51 3,441 +0.14(+0.29%)
Oct 19, 2018 47.83 47.83 47.38 47.38 4,236 -0.45(-0.94%)
Oct 18, 2018 48.39 48.39 47.74 47.83 1,959 -0.64(-1.31%)
Oct 17, 2018 48.56 48.56 48.12 48.46 2,571 -0.16(-0.32%)
Oct 16, 2018 47.73 48.62 47.71 48.62 3,409 +0.99(+2.09%)
Oct 15, 2018 47.27 47.62 47.11 47.62 3,202 +0.39(+0.82%)
Oct 12, 2018 47.78 47.78 46.86 47.24 8,363 +0.00(+0.00%)
Oct 11, 2018 47.80 47.89 47.18 47.24 2,896 -1.15(-2.38%)
Oct 10, 2018 49.13 49.13 48.39 48.39 6,216 -0.92(-1.87%)
Oct 09, 2018 49.21 49.31 49.18 49.31 1,643 -0.03(-0.06%)
Oct 08, 2018 49.35 49.35 48.99 49.34 1,500 -0.14(-0.28%)
Oct 05, 2018 49.80 49.80 49.07 49.47 5,865 -0.06(-0.11%)
Oct 04, 2018 50.18 50.18 49.52 49.53 9,182 -0.93(-1.84%)
Oct 03, 2018 50.22 50.51 50.22 50.46 2,251 +0.37(+0.74%)
Oct 02, 2018 50.60 50.68 50.06 50.09 3,011 -0.53(-1.05%)
Oct 01, 2018 51.49 51.49 50.56 50.62 3,080 -0.51(-0.99%)
Sep 28, 2018 50.98 51.25 50.98 51.13 977 +0.17(+0.33%)
Sep 27, 2018 51.09 51.09 50.97 50.97 2,837 -0.16(-0.31%)
Sep 26, 2018 51.26 51.26 51.13 51.13 1,306 -0.14(-0.28%)
Sep 25, 2018 51.27 51.27 51.27 51.27 385 +0.12(+0.23%)
Sep 24, 2018 51.39 51.39 50.96 51.15 7,362 -0.17(-0.34%)
Sep 21, 2018 51.74 51.83 51.32 51.32 1,303 -0.23(-0.45%)
Sep 20, 2018 51.25 51.55 51.20 51.55 9,692 +0.42(+0.83%)
Sep 19, 2018 51.59 51.59 51.02 51.13 9,468 -0.40(-0.77%)
Sep 18, 2018 51.53 51.69 51.52 51.53 10,805 +0.14(+0.27%)
Sep 17, 2018 52.06 52.06 51.33 51.39 11,080 -0.56(-1.08%)
Sep 14, 2018 51.84 52.02 51.78 51.95 6,625 +0.15(+0.28%)
Sep 13, 2018 51.70 51.83 51.67 51.80 30,167 +0.12(+0.23%)
Sep 12, 2018 51.88 51.88 51.47 51.68 4,592 -0.19(-0.37%)
Sep 11, 2018 51.74 52.02 51.74 51.88 4,718 +0.06(+0.12%)
Sep 10, 2018 51.97 51.97 51.71 51.81 4,415 +0.12(+0.23%)
Sep 07, 2018 51.83 52.01 51.56 51.69 6,734 -0.22(-0.43%)
Sep 06, 2018 52.39 52.39 51.91 51.91 6,404 -0.20(-0.39%)
Sep 05, 2018 52.42 52.42 52.12 52.12 1,048 -0.29(-0.54%)
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.