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 (%)
Apr 30, 2018 46.97 46.97 46.44 46.44 4,248 -0.38(-0.82%)
Apr 27, 2018 46.81 46.88 46.81 46.83 3,626 +0.21(+0.45%)
Apr 26, 2018 46.70 46.70 46.62 46.62 754 -0.10(-0.22%)
Apr 25, 2018 46.84 46.84 46.72 46.72 566 -0.16(-0.33%)
Apr 24, 2018 47.20 47.20 46.64 46.87 4,328 -0.27(-0.56%)
Apr 23, 2018 47.38 47.38 46.91 47.14 5,604 -0.10(-0.21%)
Apr 20, 2018 47.15 47.32 47.13 47.24 5,148 -0.22(-0.46%)
Apr 19, 2018 47.71 47.71 47.44 47.46 203,709 -0.39(-0.82%)
Apr 18, 2018 47.78 48.01 47.78 47.85 3,510 +0.10(+0.21%)
Apr 17, 2018 47.52 47.84 47.52 47.75 2,725 +0.49(+1.03%)
Apr 16, 2018 47.38 47.38 46.91 47.27 8,560 +0.54(+1.16%)
Apr 13, 2018 46.71 46.92 46.59 46.73 6,083 -0.12(-0.25%)
Apr 12, 2018 46.82 46.98 46.82 46.85 2,750 +0.27(+0.57%)
Apr 11, 2018 46.45 46.71 46.45 46.58 4,790 +0.02(+0.04%)
Apr 10, 2018 46.36 46.70 46.36 46.56 2,938 +0.70(+1.52%)
Apr 09, 2018 46.20 46.40 45.87 45.87 3,992 -0.38(-0.83%)
Apr 06, 2018 46.51 46.51 46.25 46.25 784 -0.47(-1.00%)
Apr 05, 2018 46.72 46.74 46.54 46.72 3,448 +0.38(+0.81%)
Apr 04, 2018 45.45 46.43 45.45 46.34 3,687 +0.50(+1.10%)
Apr 03, 2018 45.45 45.89 45.45 45.84 3,281 +0.68(+1.50%)
Apr 02, 2018 46.10 46.13 44.88 45.16 8,352 -1.00(-2.16%)
Mar 29, 2018 46.16 46.16 46.16 0 +0.53(+1.16%)
Mar 28, 2018 45.86 45.86 45.59 45.63 6,678 -0.81(-1.74%)
Mar 27, 2018 46.23 46.43 46.12 46.43 2,146 +0.07(+0.16%)
Mar 26, 2018 45.94 46.39 45.55 46.36 6,310 +0.44(+0.95%)
Mar 23, 2018 46.48 46.48 45.93 45.93 1,742 -0.43(-0.92%)
Mar 22, 2018 47.06 47.19 46.30 46.35 4,185 -0.98(-2.07%)
Mar 21, 2018 47.14 47.36 47.14 47.33 3,295 +0.25(+0.53%)
Mar 20, 2018 47.18 47.19 46.97 47.08 5,235 +0.30(+0.65%)
Mar 19, 2018 47.32 47.32 46.71 46.78 2,173 -0.66(-1.39%)
Mar 16, 2018 47.05 47.49 47.05 47.44 6,400 +0.36(+0.76%)
Mar 15, 2018 47.08 47.08 47.08 47.08 2,484 -0.18(-0.39%)
Mar 14, 2018 47.68 47.68 47.20 47.27 4,166 -0.20(-0.42%)
Mar 13, 2018 47.95 47.95 47.39 47.47 2,333 -0.21(-0.44%)
Mar 12, 2018 47.52 47.76 47.52 47.68 4,073 +0.18(+0.38%)
Mar 09, 2018 46.95 47.50 46.95 47.50 1,498 +0.74(+1.58%)
Mar 08, 2018 46.71 46.76 46.65 46.76 1,201 -0.03(-0.07%)
Mar 07, 2018 46.86 46.79 3,990 +0.40(+0.87%)
Mar 06, 2018 46.14 46.40 45.78 46.39 5,457 +0.46(+1.00%)
Mar 05, 2018 45.49 45.93 45.35 45.93 3,676 +0.56(+1.23%)
Mar 02, 2018 44.66 45.49 44.66 45.37 5,851 +0.38(+0.86%)
Mar 01, 2018 45.38 45.39 44.72 44.99 6,487 -0.21(-0.47%)
Feb 28, 2018 47.28 47.28 45.17 45.20 2,004 -0.71(-1.56%)
Feb 27, 2018 46.64 46.67 45.91 45.91 5,406 -0.60(-1.28%)
Feb 26, 2018 46.36 46.54 46.18 46.51 4,567 +0.23(+0.49%)
Feb 23, 2018 46.00 46.28 45.82 46.28 6,243 +0.44(+0.96%)
Feb 22, 2018 46.00 46.21 45.84 45.84 994 -0.09(-0.20%)
Feb 21, 2018 45.95 46.37 45.93 45.93 7,858 +0.13(+0.28%)
Feb 20, 2018 45.99 45.99 45.80 45.80 3,761 -0.34(-0.73%)
Feb 16, 2018 46.14 46.14 46.14 0 +0.18(+0.40%)
Feb 15, 2018 45.57 45.96 45.33 45.96 5,672 +0.54(+1.19%)
Feb 14, 2018 44.60 45.49 44.60 45.42 21,978 +0.73(+1.64%)
Feb 13, 2018 44.41 44.71 44.28 44.68 3,822 +0.14(+0.31%)
Feb 12, 2018 44.30 44.72 44.20 44.55 5,665 +0.43(+0.98%)
Feb 09, 2018 44.21 44.50 43.05 44.12 5,754 +0.05(+0.10%)
Feb 08, 2018 45.41 45.41 43.94 44.07 12,107 -1.18(-2.61%)
Feb 07, 2018 45.29 45.29 45.25 45.25 3,238 +0.06(+0.14%)
Feb 06, 2018 44.26 45.45 44.18 45.19 7,620 -0.17(-0.38%)
Feb 05, 2018 46.23 46.24 45.25 45.36 3,403 -1.14(-2.44%)
Feb 02, 2018 47.36 47.36 46.42 46.50 22,402 -1.01(-2.12%)
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.