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

70.67 USD +0.66 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 71.75 72.37 71.75 72.25 3,735 +0.27(+0.37%)
Jun 29, 2021 72.44 72.45 71.98 71.98 3,951 -0.22(-0.30%)
Jun 28, 2021 72.88 72.88 71.90 72.20 4,136 -0.42(-0.58%)
Jun 25, 2021 72.61 73.02 72.61 72.62 1,611 +0.28(+0.38%)
Jun 24, 2021 71.44 72.34 71.44 72.34 11,724 +1.07(+1.51%)
Jun 23, 2021 71.09 71.51 71.09 71.27 4,695 +0.34(+0.47%)
Jun 22, 2021 70.29 70.93 70.29 70.93 9,807 +0.25(+0.36%)
Jun 21, 2021 69.57 70.76 69.57 70.68 3,786 +1.47(+2.12%)
Jun 18, 2021 69.88 69.92 69.00 69.21 1,839 -1.40(-1.98%)
Jun 17, 2021 71.68 71.68 70.29 70.61 2,703 -0.99(-1.38%)
Jun 16, 2021 71.83 71.91 71.22 71.60 4,894 -0.16(-0.22%)
Jun 15, 2021 71.76 71.82 71.25 71.76 5,624 -0.00(-0.00%)
Jun 14, 2021 72.27 72.27 71.66 71.76 5,218 -0.54(-0.75%)
Jun 11, 2021 72.20 72.31 72.10 72.30 5,145 +0.58(+0.80%)
Jun 10, 2021 72.55 72.55 71.67 71.73 3,359 -0.54(-0.74%)
Jun 09, 2021 72.64 72.69 72.27 72.27 43,387 -0.49(-0.67%)
Jun 08, 2021 72.31 72.80 71.82 72.76 6,276 +0.76(+1.06%)
Jun 07, 2021 71.63 72.07 71.59 71.99 10,235 +0.75(+1.06%)
Jun 04, 2021 71.33 71.33 70.84 71.24 3,255 +0.28(+0.40%)
Jun 03, 2021 70.78 71.14 70.47 70.96 6,115 -0.34(-0.48%)
Jun 02, 2021 71.34 71.36 71.13 71.30 5,490 -0.34(-0.48%)
Jun 01, 2021 71.41 71.69 71.20 71.64 3,244 +0.86(+1.21%)
May 28, 2021 71.24 71.24 70.60 70.79 5,575 -0.19(-0.27%)
May 27, 2021 70.61 71.04 70.61 70.98 3,632 +0.73(+1.03%)
May 26, 2021 69.42 70.25 69.38 70.25 3,914 +1.24(+1.79%)
May 25, 2021 70.36 70.39 69.01 69.01 5,447 -0.79(-1.14%)
May 24, 2021 69.84 69.99 69.57 69.81 2,951 +0.35(+0.50%)
May 21, 2021 69.81 69.81 69.37 69.46 3,058 +0.31(+0.44%)
May 20, 2021 68.65 69.25 68.50 69.15 3,076 +0.21(+0.31%)
May 19, 2021 68.10 68.94 67.76 68.94 6,264 -0.46(-0.66%)
May 18, 2021 70.04 70.20 69.40 69.40 5,034 -0.49(-0.70%)
May 17, 2021 69.67 69.89 69.25 69.89 8,108 +0.23(+0.34%)
May 14, 2021 68.50 69.66 68.50 69.66 9,139 +1.70(+2.50%)
May 13, 2021 67.94 68.25 66.93 67.96 8,919 +1.05(+1.56%)
May 12, 2021 68.52 68.61 66.82 66.91 4,829 -2.12(-3.07%)
May 11, 2021 68.10 69.32 68.06 69.03 7,173 -0.49(-0.70%)
May 10, 2021 71.01 71.01 69.52 69.52 9,131 -1.34(-1.89%)
May 07, 2021 70.05 71.00 70.05 70.86 9,550 +0.87(+1.24%)
May 06, 2021 69.47 70.05 68.70 69.99 8,944 +0.26(+0.37%)
May 05, 2021 70.05 70.12 69.40 69.73 5,069 -0.04(-0.06%)
May 04, 2021 69.70 69.80 69.09 69.77 10,163 -0.76(-1.08%)
May 03, 2021 70.31 70.75 70.31 70.53 6,225 +0.92(+1.32%)
Apr 30, 2021 70.28 70.28 69.61 69.61 6,300 -1.07(-1.51%)
Apr 29, 2021 71.11 71.11 70.35 70.68 10,078 -0.09(-0.13%)
Apr 28, 2021 70.37 70.99 70.37 70.77 5,015 +0.15(+0.21%)
Apr 27, 2021 70.55 70.68 70.55 70.62 6,866 +0.13(+0.18%)
Apr 26, 2021 70.32 70.72 70.32 70.49 14,523 +0.47(+0.67%)
Apr 23, 2021 69.25 70.07 69.21 70.02 6,400 +1.15(+1.66%)
Apr 22, 2021 69.31 69.64 68.75 68.88 4,235 -0.17(-0.25%)
Apr 21, 2021 67.51 69.06 67.51 69.05 100,120 +1.52(+2.25%)
Apr 20, 2021 68.96 68.96 67.21 67.53 153,515 -1.50(-2.17%)
Apr 19, 2021 69.69 69.69 68.67 69.03 248,658 -0.83(-1.19%)
Apr 16, 2021 69.88 69.95 69.31 69.86 6,500 +0.32(+0.46%)
Apr 15, 2021 69.23 69.62 69.23 69.54 10,967 +0.39(+0.57%)
Apr 14, 2021 69.29 69.88 69.12 69.15 12,390 +0.49(+0.71%)
Apr 13, 2021 68.87 68.87 68.06 68.66 7,025 -0.24(-0.34%)
Apr 12, 2021 68.54 68.94 68.45 68.90 3,190 +0.00(+0.01%)
Apr 09, 2021 68.67 68.89 68.55 68.89 3,600 +0.08(+0.12%)
Apr 08, 2021 68.50 68.81 67.92 68.81 5,657 +0.42(+0.61%)
Apr 07, 2021 68.78 68.95 68.30 68.39 3,976 -0.83(-1.20%)
Apr 06, 2021 69.78 69.89 69.18 69.22 14,447 -0.33(-0.47%)
Apr 05, 2021 69.92 69.92 69.15 69.54 9,120 +0.55(+0.79%)
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.