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, 2017 47.05 47.05 46.86 46.97 2,363 +0.09(+0.20%)
Nov 29, 2017 47.15 47.18 46.84 46.88 18,881 -0.08(-0.18%)
Nov 28, 2017 46.63 46.97 46.63 46.97 127,142 +0.61(+1.32%)
Nov 27, 2017 46.63 46.63 46.35 46.35 58,822 -0.17(-0.37%)
Nov 24, 2017 46.71 46.71 46.53 46.53 1,756 -0.04(-0.08%)
Nov 22, 2017 46.82 46.82 46.56 46.56 4,796 -0.09(-0.20%)
Nov 21, 2017 46.37 46.65 46.37 46.65 5,770 +0.55(+1.19%)
Nov 20, 2017 45.92 46.10 45.83 46.10 5,081 +0.35(+0.76%)
Nov 17, 2017 45.55 45.88 45.55 45.76 3,510 +0.14(+0.30%)
Nov 16, 2017 45.50 45.75 45.50 45.62 9,265 +0.66(+1.47%)
Nov 15, 2017 45.06 45.06 44.91 44.96 3,262 -0.27(-0.59%)
Nov 14, 2017 45.08 45.26 45.07 45.23 19,787 -0.01(-0.02%)
Nov 13, 2017 44.96 45.25 44.92 45.23 2,732 +0.05(+0.10%)
Nov 10, 2017 45.34 45.34 45.19 45.19 898 -0.05(-0.10%)
Nov 09, 2017 45.14 45.40 45.12 45.23 3,533 -0.20(-0.44%)
Nov 08, 2017 45.28 45.50 45.04 45.44 4,727 +0.17(+0.38%)
Nov 07, 2017 45.72 45.78 45.10 45.26 8,210 -0.38(-0.84%)
Nov 06, 2017 45.76 45.77 45.59 45.65 8,320 -0.02(-0.04%)
Nov 03, 2017 45.82 45.82 45.65 45.66 5,057 -0.16(-0.34%)
Nov 02, 2017 45.73 45.88 45.63 45.82 8,966 +0.19(+0.42%)
Nov 01, 2017 46.10 46.14 45.63 45.63 55,261 -0.25(-0.54%)
Oct 31, 2017 45.88 45.88 45.88 45.88 161 +0.38(+0.85%)
Oct 30, 2017 45.80 46.01 45.38 45.49 3,962 -0.60(-1.29%)
Oct 27, 2017 45.97 46.10 45.97 46.09 3,935 +0.32(+0.70%)
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.