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 (%)
Jul 31, 2020 48.20 48.20 47.32 47.86 24,000 -0.40(-0.83%)
Jul 30, 2020 47.90 48.38 47.80 48.26 5,377 -0.01(-0.02%)
Jul 29, 2020 47.64 48.28 47.64 48.28 10,563 +0.98(+2.07%)
Jul 28, 2020 47.72 47.80 47.30 47.30 4,653 -0.38(-0.80%)
Jul 27, 2020 47.18 47.68 47.01 47.68 2,738 +0.72(+1.54%)
Jul 24, 2020 47.04 47.29 46.95 46.96 13,600 -0.63(-1.33%)
Jul 23, 2020 47.61 48.19 47.48 47.59 5,978 +0.07(+0.15%)
Jul 22, 2020 47.04 47.54 47.04 47.52 9,271 +0.34(+0.73%)
Jul 21, 2020 47.26 47.48 47.15 47.18 6,047 +0.51(+1.09%)
Jul 20, 2020 46.76 46.81 46.44 46.67 18,880 -0.16(-0.33%)
Jul 17, 2020 46.61 47.00 46.61 46.83 7,900 +0.24(+0.52%)
Jul 16, 2020 46.39 46.67 46.36 46.59 5,839 -0.18(-0.39%)
Jul 15, 2020 46.16 46.82 46.14 46.77 6,681 +1.54(+3.40%)
Jul 14, 2020 44.44 45.23 44.34 45.23 6,884 +0.73(+1.65%)
Jul 13, 2020 45.43 45.89 44.50 44.50 6,719 -0.60(-1.34%)
Jul 10, 2020 44.76 45.10 44.69 45.10 11,200 +0.62(+1.40%)
Jul 09, 2020 45.24 45.24 44.40 44.48 5,543 -0.77(-1.71%)
Jul 08, 2020 44.93 45.35 44.81 45.25 7,309 +0.33(+0.73%)
Jul 07, 2020 45.40 45.67 44.93 44.93 6,807 -0.87(-1.89%)
Jul 06, 2020 46.05 46.30 45.68 45.79 10,548 +0.56(+1.23%)
Jul 02, 2020 46.00 46.12 45.23 45.24 8,900 +0.03(+0.06%)
Jul 01, 2020 45.57 45.93 45.11 45.21 5,215 -0.34(-0.76%)
Jun 30, 2020 44.81 45.55 44.81 45.55 5,669 +0.80(+1.78%)
Jun 29, 2020 44.43 44.98 44.43 44.76 6,928 +1.14(+2.61%)
Jun 26, 2020 43.92 44.00 43.61 43.62 5,400 -1.06(-2.36%)
Jun 25, 2020 43.85 44.67 43.75 44.67 76,699 +0.45(+1.02%)
Jun 24, 2020 45.08 45.11 43.65 44.22 13,267 -1.46(-3.19%)
Jun 23, 2020 46.05 46.05 45.66 45.68 5,366 +0.23(+0.51%)
Jun 22, 2020 44.97 45.45 44.88 45.45 6,125 +0.22(+0.48%)
Jun 19, 2020 46.05 46.10 44.89 45.23 18,800 -0.31(-0.67%)
Jun 18, 2020 45.56 45.80 45.45 45.53 68,244 -0.24(-0.52%)
Jun 17, 2020 46.61 46.61 45.76 45.77 6,425 -0.62(-1.33%)
Jun 16, 2020 47.18 47.19 46.37 46.39 8,879 +0.94(+2.07%)
Jun 15, 2020 43.19 45.47 43.19 45.45 6,369 +0.95(+2.13%)
Jun 12, 2020 44.97 45.23 43.34 44.50 5,900 +0.87(+2.00%)
Jun 11, 2020 45.30 45.30 43.63 43.63 7,961 -3.29(-7.00%)
Jun 10, 2020 48.10 48.10 46.85 46.91 5,667 -1.34(-2.77%)
Jun 09, 2020 48.39 48.63 47.94 48.25 8,339 -0.96(-1.95%)
Jun 08, 2020 48.94 49.27 48.75 49.21 10,503 +1.20(+2.50%)
Jun 05, 2020 48.58 48.64 47.91 48.01 5,100 +1.54(+3.31%)
Jun 04, 2020 46.17 46.52 46.10 46.47 5,074 +0.13(+0.29%)
Jun 03, 2020 45.79 46.62 45.79 46.34 4,725 +1.10(+2.43%)
Jun 02, 2020 45.08 45.31 44.77 45.24 15,528 +0.40(+0.90%)
Jun 01, 2020 44.43 45.15 44.43 44.84 7,875 +0.51(+1.14%)
May 29, 2020 44.24 44.45 43.74 44.33 4,700 -0.27(-0.60%)
May 28, 2020 45.55 45.58 44.60 44.60 4,513 -0.90(-1.98%)
May 27, 2020 44.62 45.52 44.44 45.50 2,037 +1.31(+2.96%)
May 26, 2020 44.42 44.49 44.14 44.19 10,471 +1.28(+2.98%)
May 22, 2020 42.69 42.91 42.36 42.91 8,500 +0.18(+0.43%)
May 21, 2020 42.47 42.91 42.47 42.73 7,184 +0.14(+0.33%)
May 20, 2020 42.54 42.88 42.52 42.59 5,136 +0.87(+2.08%)
May 19, 2020 42.13 42.52 41.72 41.72 13,534 -0.46(-1.09%)
May 18, 2020 40.96 42.21 40.96 42.18 9,784 +2.52(+6.36%)
May 15, 2020 38.97 39.66 38.73 39.66 5,500 +0.49(+1.25%)
May 14, 2020 37.81 39.17 37.81 39.17 3,871 +0.25(+0.65%)
May 13, 2020 40.08 40.08 38.61 38.91 8,805 -1.57(-3.89%)
May 12, 2020 41.47 41.52 40.49 40.49 20,874 -1.53(-3.64%)
May 11, 2020 42.50 42.50 41.51 42.02 11,418 -0.17(-0.41%)
May 08, 2020 41.38 42.19 41.38 42.19 3,500 +1.46(+3.59%)
May 07, 2020 40.52 41.03 40.52 40.73 3,108 +0.59(+1.48%)
May 06, 2020 40.95 40.95 40.14 40.14 8,820 -0.50(-1.24%)
May 05, 2020 41.10 41.52 40.52 40.64 9,591 +0.44(+1.10%)
May 04, 2020 39.36 40.21 39.36 40.20 8,147 +0.05(+0.11%)
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.