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 (%)
May 31, 2019 44.93 45.06 44.93 44.97 3,339 -0.47(-1.03%)
May 30, 2019 45.83 45.83 45.33 45.44 5,707 -0.07(-0.16%)
May 29, 2019 45.72 45.72 45.39 45.52 8,212 -0.50(-1.09%)
May 28, 2019 46.39 46.56 46.02 46.02 4,424 -0.29(-0.63%)
May 24, 2019 46.14 46.31 46.14 46.31 3,016 +0.34(+0.75%)
May 23, 2019 45.87 45.96 45.79 45.96 3,049 -0.73(-1.57%)
May 22, 2019 46.93 46.93 46.63 46.69 3,637 -0.33(-0.70%)
May 21, 2019 46.79 47.08 46.79 47.02 2,782 +0.43(+0.93%)
May 20, 2019 46.57 46.80 46.53 46.59 6,491 -0.31(-0.66%)
May 17, 2019 47.24 47.24 46.85 46.90 3,878 -0.59(-1.24%)
May 16, 2019 47.43 47.77 47.39 47.49 8,881 +0.27(+0.56%)
May 15, 2019 46.86 47.24 46.86 47.23 4,290 +0.13(+0.28%)
May 14, 2019 46.81 47.18 46.81 47.09 3,737 +0.45(+0.96%)
May 13, 2019 47.04 47.16 46.52 46.65 4,863 -1.15(-2.41%)
May 10, 2019 47.52 47.80 47.48 47.80 4,632 -0.01(-0.02%)
May 09, 2019 47.66 47.86 47.17 47.81 6,833 -0.09(-0.19%)
May 08, 2019 48.01 48.11 47.90 47.90 9,821 -0.27(-0.56%)
May 07, 2019 48.48 48.48 48.01 48.17 2,407 -0.85(-1.74%)
May 06, 2019 48.15 49.08 48.15 49.02 8,414 +0.05(+0.11%)
May 03, 2019 48.53 48.97 48.53 48.97 5,170 +0.75(+1.56%)
May 02, 2019 48.66 48.66 47.91 48.22 3,280 +0.09(+0.20%)
May 01, 2019 48.63 48.63 48.13 48.13 6,216 -0.36(-0.74%)
Apr 30, 2019 48.75 48.75 48.12 48.49 4,325 -0.14(-0.30%)
Apr 29, 2019 48.69 48.71 48.63 48.63 5,921 +0.12(+0.24%)
Apr 26, 2019 48.17 48.51 48.14 48.51 4,416 +0.47(+0.98%)
Apr 25, 2019 48.00 48.11 47.76 48.04 4,972 -0.33(-0.67%)
Apr 24, 2019 48.33 48.44 48.33 48.37 8,269 +0.21(+0.44%)
Apr 23, 2019 47.43 48.20 47.43 48.15 3,532 +0.71(+1.49%)
Apr 22, 2019 47.64 47.64 47.28 47.45 4,144 -0.20(-0.42%)
Apr 18, 2019 47.72 47.72 47.64 47.64 1,939 -0.01(-0.02%)
Apr 17, 2019 48.56 48.56 47.65 47.65 4,061 -0.53(-1.11%)
Apr 16, 2019 48.50 48.50 48.19 48.19 4,999 -0.13(-0.28%)
Apr 15, 2019 48.53 48.53 48.29 48.32 6,884 -0.18(-0.37%)
Apr 12, 2019 48.84 48.84 48.42 48.50 10,018 +0.07(+0.14%)
Apr 11, 2019 48.65 48.65 48.40 48.43 5,575 -0.05(-0.10%)
Apr 10, 2019 48.08 48.49 48.00 48.48 5,182 +0.58(+1.22%)
Apr 09, 2019 48.14 48.14 47.87 47.89 6,739 -0.41(-0.85%)
Apr 08, 2019 48.24 48.30 48.11 48.30 4,649 -0.11(-0.23%)
Apr 05, 2019 48.32 48.43 48.32 48.41 6,355 +0.34(+0.71%)
Apr 04, 2019 48.01 48.10 47.94 48.07 5,820 +0.19(+0.39%)
Apr 03, 2019 48.04 48.13 47.83 47.88 6,267 +0.13(+0.27%)
Apr 02, 2019 47.64 47.79 47.64 47.75 3,104 -0.15(-0.32%)
Apr 01, 2019 47.61 47.91 47.58 47.91 3,623 +0.49(+1.03%)
Mar 29, 2019 47.61 47.64 47.25 47.42 7,217 +0.01(+0.02%)
Mar 28, 2019 47.33 47.42 47.10 47.41 3,077 +0.30(+0.64%)
Mar 27, 2019 47.24 47.24 46.71 47.11 5,759 -0.08(-0.18%)
Mar 26, 2019 47.33 47.33 47.07 47.19 1,833 +0.29(+0.63%)
Mar 25, 2019 46.73 46.93 46.38 46.90 7,523 +0.19(+0.40%)
Mar 22, 2019 47.79 47.79 46.71 46.71 6,355 -1.30(-2.71%)
Mar 21, 2019 47.55 48.02 47.55 48.01 2,621 +0.60(+1.26%)
Mar 20, 2019 47.50 47.92 47.37 47.41 4,779 -0.29(-0.61%)
Mar 19, 2019 47.93 47.98 47.70 47.70 5,714 -0.25(-0.52%)
Mar 18, 2019 47.72 47.96 47.71 47.95 4,116 +0.27(+0.56%)
Mar 15, 2019 47.85 47.97 47.68 47.68 3,554 -0.09(-0.20%)
Mar 14, 2019 47.98 47.98 47.74 47.77 3,733 -0.13(-0.28%)
Mar 13, 2019 47.93 48.00 47.89 47.90 5,821 +0.24(+0.51%)
Mar 12, 2019 47.59 47.76 47.59 47.66 3,089 +0.05(+0.11%)
Mar 11, 2019 47.16 47.61 47.15 47.61 4,971 +0.69(+1.46%)
Mar 08, 2019 46.85 46.92 46.75 46.92 6,463 -0.07(-0.16%)
Mar 07, 2019 47.36 47.36 46.97 47.00 5,650 -0.31(-0.65%)
Mar 06, 2019 47.84 47.84 47.31 47.31 1,936 -0.81(-1.68%)
Mar 05, 2019 48.08 48.25 48.08 48.11 6,441 -0.18(-0.37%)
Mar 04, 2019 48.82 48.82 48.10 48.29 7,097 -0.40(-0.82%)
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.