USAA MSCI USA Small Cap Value Mom Blend ETF (NY: USVM )

72.76 USD -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.36 54.42 54.10 54.10 2,352 +0.05(+0.09%)
Jun 28, 2018 53.65 54.14 53.65 54.05 3,565 +0.29(+0.54%)
Jun 27, 2018 54.58 54.69 53.76 53.76 4,875 -0.86(-1.57%)
Jun 26, 2018 54.72 54.25 54.62 2,467 +0.37(+0.68%)
Jun 25, 2018 55.29 55.29 54.00 54.25 9,401 -0.81(-1.47%)
Jun 22, 2018 55.34 55.34 54.88 55.06 2,553 +0.02(+0.04%)
Jun 21, 2018 55.54 55.54 54.92 55.04 2,548 -0.43(-0.78%)
Jun 20, 2018 55.41 55.52 55.26 55.47 3,646 +0.37(+0.67%)
Jun 19, 2018 54.99 55.12 54.60 55.10 3,024 -0.07(-0.13%)
Jun 18, 2018 54.77 55.18 54.77 55.17 2,526 +0.25(+0.46%)
Jun 15, 2018 54.95 54.63 54.92 4,313 -0.09(-0.16%)
Jun 14, 2018 54.69 55.01 54.69 55.01 14,131 +0.20(+0.36%)
Jun 13, 2018 55.11 55.11 54.72 54.81 2,262 -0.29(-0.53%)
Jun 12, 2018 55.06 55.24 54.97 55.10 2,522 +0.11(+0.20%)
Jun 11, 2018 55.07 55.10 54.88 54.99 2,686 +0.06(+0.11%)
Jun 08, 2018 54.82 54.95 54.72 54.93 2,527 +0.22(+0.40%)
Jun 07, 2018 55.09 55.09 54.53 54.71 4,743 -0.23(-0.42%)
Jun 06, 2018 54.74 54.94 54.65 54.94 4,022 +0.23(+0.42%)
Jun 05, 2018 54.28 54.71 54.28 54.71 3,243 +0.27(+0.50%)
Jun 04, 2018 54.39 54.44 54.26 54.44 3,299 +0.33(+0.62%)
Jun 01, 2018 54.14 54.19 54.00 54.10 3,271 +0.28(+0.53%)
May 31, 2018 54.18 54.18 53.81 53.82 3,274 -0.43(-0.79%)
May 30, 2018 54.05 54.36 54.05 54.25 4,154 +0.92(+1.73%)
May 29, 2018 53.33 53.63 53.32 53.33 2,062 -0.23(-0.43%)
May 25, 2018 53.56 53.56 53.56 0 +0.01(+0.02%)
May 24, 2018 53.59 53.65 53.21 53.55 3,133 +0.03(+0.06%)
May 23, 2018 53.40 53.52 53.31 53.52 2,273 +0.06(+0.11%)
May 22, 2018 53.95 53.95 53.44 53.46 2,776 -0.29(-0.54%)
May 21, 2018 53.56 53.76 53.56 53.75 3,311 +0.39(+0.73%)
May 18, 2018 53.37 53.42 53.31 53.36 3,382 +0.10(+0.19%)
May 17, 2018 53.00 53.30 53.00 53.26 5,545 +0.29(+0.55%)
May 16, 2018 52.71 53.13 52.71 52.97 22,456 +0.50(+0.95%)
May 15, 2018 52.50 52.53 52.28 52.47 14,602 -0.10(-0.19%)
May 14, 2018 52.76 52.78 52.51 52.57 151,538 +0.06(+0.11%)
May 11, 2018 52.51 52.51 52.51 52.51 451 -0.02(-0.04%)
May 10, 2018 52.33 52.64 52.33 52.53 2,788 +0.34(+0.65%)
May 09, 2018 51.93 52.28 51.82 52.19 3,319 +0.27(+0.52%)
May 08, 2018 51.67 51.94 51.67 51.92 2,690 +0.15(+0.29%)
May 07, 2018 51.69 52.00 51.65 51.77 3,557 +0.29(+0.56%)
May 04, 2018 51.21 51.70 51.21 51.48 2,246 +0.64(+1.26%)
May 03, 2018 50.72 50.84 50.35 50.84 3,853 -0.08(-0.16%)
May 02, 2018 50.79 51.24 50.79 50.92 3,608 +0.50(+0.99%)
May 01, 2018 50.65 50.65 50.26 50.42 3,794 -0.26(-0.51%)
Apr 30, 2018 51.25 51.25 50.68 50.68 3,893 -0.42(-0.82%)
Apr 27, 2018 51.08 51.16 51.08 51.10 3,323 +0.23(+0.45%)
Apr 26, 2018 50.96 50.96 50.87 50.87 691 -0.11(-0.22%)
Apr 25, 2018 51.11 51.11 50.98 50.98 519 -0.17(-0.33%)
Apr 24, 2018 51.51 51.51 50.89 51.15 3,967 -0.29(-0.56%)
Apr 23, 2018 51.70 51.70 51.19 51.44 5,136 -0.11(-0.21%)
Apr 20, 2018 51.45 51.64 51.43 51.55 4,718 -0.24(-0.46%)
Apr 19, 2018 52.06 52.06 51.77 51.79 186,678 -0.43(-0.82%)
Apr 18, 2018 52.14 52.39 52.14 52.22 3,217 +0.11(+0.21%)
Apr 17, 2018 51.86 52.20 51.86 52.11 2,498 +0.53(+1.03%)
Apr 16, 2018 51.70 51.70 51.19 51.58 7,845 +0.59(+1.16%)
Apr 13, 2018 50.98 51.20 50.84 50.99 5,575 -0.13(-0.25%)
Apr 12, 2018 51.09 51.27 51.09 51.12 2,521 +0.29(+0.57%)
Apr 11, 2018 50.69 50.97 50.69 50.83 4,390 +0.02(+0.04%)
Apr 10, 2018 50.59 50.96 50.59 50.81 2,693 +0.76(+1.52%)
Apr 09, 2018 50.41 50.63 50.05 50.05 3,659 -0.42(-0.83%)
Apr 06, 2018 50.75 50.75 50.47 50.47 719 -0.51(-1.00%)
Apr 05, 2018 50.98 51.00 50.79 50.98 3,160 +0.41(+0.81%)
Apr 04, 2018 49.60 50.67 49.60 50.57 3,379 +0.55(+1.10%)
Apr 03, 2018 49.60 50.08 49.60 50.02 3,007 +0.74(+1.50%)
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.