Skip to main content

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

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 31, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 48.40 48.50 47.76 48.30 22,000 -0.88(-1.79%)
Feb 27, 2020 49.91 50.86 49.18 49.18 13,642 -1.86(-3.65%)
Feb 26, 2020 51.73 52.19 51.04 51.04 8,846 -0.65(-1.27%)
Feb 25, 2020 53.69 53.69 51.64 51.70 8,565 -1.78(-3.33%)
Feb 24, 2020 53.52 53.61 53.25 53.48 31,419 -1.39(-2.53%)
Feb 21, 2020 55.09 55.09 54.79 54.86 5,400 -0.59(-1.06%)
Feb 20, 2020 55.30 55.45 55.02 55.45 4,506 +0.06(+0.11%)
Feb 19, 2020 55.11 55.47 55.11 55.39 9,213 +0.37(+0.67%)
Feb 18, 2020 55.15 55.19 54.88 55.02 18,638 -0.12(-0.22%)
Feb 14, 2020 55.46 55.46 55.04 55.14 6,200 -0.12(-0.22%)
Feb 13, 2020 55.08 55.36 54.97 55.27 7,417 +0.19(+0.34%)
Feb 12, 2020 54.91 55.12 54.91 55.08 9,304 +0.33(+0.60%)
Feb 11, 2020 54.52 54.86 54.52 54.75 4,367 +0.48(+0.88%)
Feb 10, 2020 53.85 54.27 53.85 54.27 7,103 +0.27(+0.50%)
Feb 07, 2020 54.44 54.44 53.89 54.00 11,200 -0.57(-1.04%)
Feb 06, 2020 54.94 54.94 51.79 54.57 6,485 -0.07(-0.12%)
Feb 05, 2020 54.36 54.69 54.29 54.64 12,858 +0.64(+1.18%)
Feb 04, 2020 54.17 54.23 53.97 54.00 12,410 +0.47(+0.87%)
Feb 03, 2020 53.48 53.78 53.48 53.53 14,527 +0.41(+0.77%)
Jan 31, 2020 54.09 54.09 53.07 53.12 65,800 -1.05(-1.94%)
Jan 30, 2020 54.01 54.17 53.70 54.17 25,028 -0.07(-0.12%)
Jan 29, 2020 54.46 54.48 54.24 54.24 6,966 -0.23(-0.42%)
Jan 28, 2020 54.33 54.51 54.33 54.47 4,808 +0.48(+0.89%)
Jan 27, 2020 53.97 54.20 53.84 53.99 9,745 -0.51(-0.94%)
Jan 24, 2020 55.35 55.35 54.25 54.50 20,800 -0.65(-1.17%)
Jan 23, 2020 54.86 55.18 54.73 55.14 10,279 +0.13(+0.24%)
Jan 22, 2020 55.28 55.28 54.96 55.01 8,583 +0.01(+0.01%)
Jan 21, 2020 55.16 55.16 54.96 55.01 8,621 -0.26(-0.47%)
Jan 17, 2020 55.66 55.66 55.21 55.26 6,200 -0.06(-0.11%)
Jan 16, 2020 55.39 55.41 55.22 55.33 17,971 +0.60(+1.10%)
Jan 15, 2020 54.69 54.91 54.59 54.72 5,899 +0.20(+0.36%)
Jan 14, 2020 54.27 54.77 54.26 54.53 11,680 +0.12(+0.21%)
Jan 13, 2020 54.00 54.41 54.00 54.41 7,949 +0.48(+0.89%)
Jan 10, 2020 53.84 54.04 53.84 53.93 4,700 -0.04(-0.07%)
Jan 09, 2020 54.07 54.17 53.97 53.97 9,071 +0.03(+0.06%)
Jan 08, 2020 53.78 54.18 53.78 53.94 21,174 +0.08(+0.15%)
Jan 07, 2020 53.77 53.97 53.75 53.86 7,183 -0.14(-0.25%)
Jan 06, 2020 53.55 54.09 53.55 53.99 28,070 +0.02(+0.03%)
Jan 03, 2020 53.68 54.00 53.68 53.98 12,600 -0.02(-0.03%)
Jan 02, 2020 54.36 54.36 53.64 54.00 16,904 -0.18(-0.34%)
Dec 31, 2019 54.00 54.32 54.00 54.18 9,500 +0.16(+0.30%)
Dec 30, 2019 54.08 54.21 54.02 54.02 5,555 -0.30(-0.55%)
Dec 27, 2019 54.74 54.74 54.23 54.32 8,500 -0.15(-0.28%)
Dec 26, 2019 54.56 54.56 54.41 54.47 7,531 +0.02(+0.04%)
Dec 24, 2019 54.34 54.47 54.34 54.45 5,600 +0.18(+0.33%)
Dec 23, 2019 54.57 54.57 54.21 54.27 10,093 -0.18(-0.34%)
Dec 20, 2019 54.39 54.49 54.35 54.46 15,400 +0.19(+0.35%)
Dec 19, 2019 54.34 54.34 54.15 54.26 32,050 +0.12(+0.22%)
Dec 18, 2019 54.03 54.17 53.94 54.15 5,575 +0.16(+0.29%)
Dec 17, 2019 53.80 53.99 53.78 53.99 107,436 +0.25(+0.47%)
Dec 16, 2019 53.77 53.97 53.74 53.74 7,802 +0.35(+0.65%)
Dec 13, 2019 53.78 53.80 53.24 53.39 27,200 -0.27(-0.50%)
Dec 12, 2019 53.87 53.87 53.47 53.66 61,951 +0.29(+0.55%)
Dec 11, 2019 53.41 53.49 53.27 53.37 72,564 -0.01(-0.02%)
Dec 10, 2019 53.32 53.53 53.32 53.38 12,870 -0.08(-0.14%)
Dec 09, 2019 53.48 53.61 53.41 53.45 9,863 -0.03(-0.05%)
Dec 06, 2019 53.62 53.62 53.47 53.48 5,400 +0.52(+0.98%)
Dec 05, 2019 52.96 53.05 52.90 52.96 10,266 +0.07(+0.13%)
Dec 04, 2019 52.95 53.07 52.89 52.89 22,016 +0.25(+0.48%)
Dec 03, 2019 52.46 52.64 52.26 52.64 7,677 -0.09(-0.17%)
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.