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 (%)
Dec 31, 2021 71.20 71.42 71.07 71.11 4,269 -0.07(-0.10%)
Dec 30, 2021 71.80 71.81 71.18 71.18 2,155 -0.23(-0.32%)
Dec 29, 2021 71.07 71.44 71.07 71.41 1,792 +0.30(+0.42%)
Dec 28, 2021 72.01 72.01 71.11 71.11 3,110 -0.46(-0.64%)
Dec 27, 2021 70.68 71.57 70.68 71.57 5,977 +1.10(+1.57%)
Dec 23, 2021 70.33 70.75 70.33 70.47 5,308 +0.43(+0.61%)
Dec 22, 2021 69.27 70.04 69.03 70.04 3,418 +0.92(+1.32%)
Dec 21, 2021 68.31 69.13 68.21 69.13 12,486 +1.80(+2.68%)
Dec 20, 2021 66.88 67.32 66.09 67.32 5,060 -0.85(-1.25%)
Dec 17, 2021 68.05 68.81 68.03 68.18 6,599 +0.35(+0.51%)
Dec 16, 2021 69.40 69.54 67.59 67.83 3,284 -1.10(-1.60%)
Dec 15, 2021 67.76 69.02 67.17 68.94 8,913 +1.14(+1.68%)
Dec 14, 2021 68.72 68.72 67.79 67.79 3,867 -0.43(-0.63%)
Dec 13, 2021 69.12 69.12 68.16 68.22 5,830 -1.04(-1.51%)
Dec 10, 2021 69.81 69.81 68.92 69.27 3,279 -0.08(-0.12%)
Dec 09, 2021 70.22 70.25 69.35 69.35 2,842 -1.31(-1.86%)
Dec 08, 2021 70.05 70.77 70.05 70.66 32,377 +0.47(+0.67%)
Dec 07, 2021 69.71 70.60 69.71 70.19 7,130 +1.49(+2.17%)
Dec 06, 2021 67.51 69.06 67.51 68.70 2,533 +1.14(+1.68%)
Dec 03, 2021 68.55 68.55 67.23 67.56 7,544 -0.97(-1.41%)
Dec 02, 2021 68.01 68.83 68.01 68.53 4,999 +1.63(+2.44%)
Dec 01, 2021 69.10 69.87 66.90 66.90 19,199 -1.23(-1.81%)
Nov 30, 2021 68.65 68.65 67.73 68.13 2,902 -1.48(-2.12%)
Nov 29, 2021 70.84 70.84 69.39 69.61 14,509 -0.16(-0.23%)
Nov 26, 2021 70.49 70.54 69.29 69.77 3,553 -2.62(-3.61%)
Nov 24, 2021 72.03 72.38 72.03 72.38 4,230 -0.05(-0.07%)
Nov 23, 2021 72.72 72.72 71.77 72.43 3,841 +0.02(+0.02%)
Nov 22, 2021 72.58 73.16 72.41 72.41 5,442 +0.12(+0.16%)
Nov 19, 2021 72.62 72.77 72.30 72.30 3,623 -0.60(-0.82%)
Nov 18, 2021 72.56 72.90 72.81 72.89 6,486 -0.17(-0.24%)
Nov 17, 2021 73.58 73.58 73.06 73.07 5,697 -0.79(-1.07%)
Nov 16, 2021 73.52 74.08 73.52 73.86 4,425 +0.12(+0.16%)
Nov 15, 2021 74.64 74.64 73.62 73.74 82,873 -0.40(-0.54%)
Nov 12, 2021 74.02 74.21 74.02 74.14 95,595 +0.08(+0.11%)
Nov 11, 2021 73.66 74.29 73.66 74.06 8,419 +0.79(+1.07%)
Nov 10, 2021 74.22 73.27 73.27 6,113 -1.10(-1.48%)
Nov 09, 2021 74.74 74.74 74.07 74.37 4,823 -0.25(-0.33%)
Nov 08, 2021 75.00 75.16 74.62 74.62 5,497 +0.21(+0.28%)
Nov 05, 2021 74.57 74.62 74.19 74.41 1,935 +1.15(+1.57%)
Nov 04, 2021 73.80 73.84 73.21 73.26 2,346 -0.31(-0.42%)
Nov 03, 2021 73.33 73.76 72.89 73.58 9,890 +1.45(+2.01%)
Nov 02, 2021 72.08 72.13 71.89 72.13 5,874 +0.12(+0.17%)
Nov 01, 2021 70.69 72.00 70.08 72.00 9,880 +1.92(+2.74%)
Oct 29, 2021 70.19 70.24 69.76 70.08 4,751 +0.07(+0.10%)
Oct 28, 2021 69.47 70.01 69.47 70.01 4,707 +1.34(+1.95%)
Oct 27, 2021 69.66 69.66 68.67 68.67 6,726 -1.49(-2.13%)
Oct 26, 2021 71.02 70.17 70.17 19,023 -0.61(-0.86%)
Oct 25, 2021 70.33 70.91 70.33 70.77 8,549 +0.66(+0.94%)
Oct 22, 2021 70.23 70.42 69.98 70.12 4,757 -0.06(-0.08%)
Oct 21, 2021 70.24 70.37 69.93 70.17 4,518 +0.12(+0.17%)
Oct 20, 2021 69.59 70.12 69.59 70.05 3,065 +0.58(+0.84%)
Oct 19, 2021 69.62 69.72 69.47 69.47 1,368 +0.11(+0.16%)
Oct 18, 2021 69.31 69.48 69.28 69.36 6,337 +0.06(+0.08%)
Oct 15, 2021 70.07 70.26 69.30 69.30 2,035 -0.10(-0.14%)
Oct 14, 2021 69.40 69.61 69.40 69.40 5,433 +0.76(+1.11%)
Oct 13, 2021 68.22 68.67 68.17 68.64 7,896 +0.09(+0.13%)
Oct 12, 2021 68.49 68.77 68.49 68.55 5,529 +0.21(+0.31%)
Oct 11, 2021 68.61 69.17 68.33 68.33 4,794 -0.35(-0.51%)
Oct 08, 2021 68.88 68.88 68.68 68.68 3,549 -0.42(-0.61%)
Oct 07, 2021 68.63 69.57 68.63 69.10 5,635 +1.05(+1.54%)
Oct 06, 2021 67.47 68.06 67.24 68.06 4,814 -0.48(-0.69%)
Oct 05, 2021 68.42 68.91 68.31 68.53 3,474 +0.48(+0.71%)
Oct 04, 2021 68.47 68.47 67.95 68.05 3,306 -0.46(-0.67%)
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.