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 (%)
Jun 29, 2018 49.90 49.96 49.67 49.67 2,562 +0.05(+0.09%)
Jun 28, 2018 49.25 49.70 49.25 49.62 3,883 +0.27(+0.54%)
Jun 27, 2018 50.11 50.21 49.35 49.35 5,310 -0.79(-1.57%)
Jun 26, 2018 50.23 49.80 50.14 2,687 +0.34(+0.68%)
Jun 25, 2018 50.76 50.76 49.57 49.80 10,240 -0.74(-1.47%)
Jun 22, 2018 50.80 50.80 50.38 50.55 2,780 +0.02(+0.04%)
Jun 21, 2018 50.99 50.99 50.42 50.53 2,775 -0.39(-0.78%)
Jun 20, 2018 50.87 50.97 50.73 50.92 3,971 +0.34(+0.67%)
Jun 19, 2018 50.48 50.60 50.12 50.58 3,294 -0.06(-0.13%)
Jun 18, 2018 50.28 50.66 50.28 50.65 2,751 +0.23(+0.46%)
Jun 15, 2018 50.45 50.15 50.42 4,698 -0.08(-0.16%)
Jun 14, 2018 50.21 50.50 50.21 50.50 15,392 +0.18(+0.36%)
Jun 13, 2018 50.59 50.59 50.23 50.32 2,463 -0.27(-0.53%)
Jun 12, 2018 50.55 50.71 50.46 50.58 2,747 +0.10(+0.20%)
Jun 11, 2018 50.56 50.58 50.38 50.48 2,925 +0.06(+0.11%)
Jun 08, 2018 50.33 50.45 50.24 50.43 2,752 +0.20(+0.40%)
Jun 07, 2018 50.57 50.57 50.06 50.23 5,166 -0.21(-0.42%)
Jun 06, 2018 50.25 50.44 50.17 50.44 4,381 +0.21(+0.42%)
Jun 05, 2018 49.83 50.23 49.83 50.23 3,532 +0.25(+0.50%)
Jun 04, 2018 49.93 49.98 49.81 49.98 3,593 +0.31(+0.62%)
Jun 01, 2018 49.70 49.75 49.57 49.67 3,563 +0.35(+0.71%)
May 31, 2018 49.65 49.65 49.31 49.32 3,572 -0.39(-0.79%)
May 30, 2018 49.53 49.82 49.53 49.71 4,532 +0.84(+1.73%)
May 29, 2018 48.87 49.15 48.86 48.87 2,250 -0.21(-0.43%)
May 25, 2018 49.08 49.08 49.08 0 +0.01(+0.02%)
May 24, 2018 49.11 49.16 48.76 49.07 3,418 +0.03(+0.06%)
May 23, 2018 48.94 49.05 48.85 49.05 2,480 +0.05(+0.11%)
May 22, 2018 49.44 49.44 48.97 48.99 3,029 -0.27(-0.54%)
May 21, 2018 49.08 49.27 49.08 49.26 3,613 +0.36(+0.73%)
May 18, 2018 48.91 48.95 48.85 48.90 3,690 +0.09(+0.19%)
May 17, 2018 48.57 48.84 48.57 48.81 6,050 +0.27(+0.55%)
May 16, 2018 48.30 48.69 48.30 48.54 24,504 +0.46(+0.95%)
May 15, 2018 48.11 48.14 47.91 48.08 15,934 -0.09(-0.19%)
May 14, 2018 48.35 48.37 48.12 48.17 165,363 +0.05(+0.11%)
May 11, 2018 48.12 48.12 48.12 48.12 492 -0.02(-0.04%)
May 10, 2018 47.95 48.24 47.95 48.14 3,042 +0.31(+0.65%)
May 09, 2018 47.59 47.91 47.49 47.83 3,621 +0.25(+0.52%)
May 08, 2018 47.35 47.60 47.35 47.58 2,935 +0.14(+0.29%)
May 07, 2018 47.37 47.65 47.33 47.44 3,881 +0.27(+0.56%)
May 04, 2018 46.93 47.38 46.93 47.18 2,450 +0.59(+1.26%)
May 03, 2018 46.48 46.59 46.14 46.59 4,204 -0.07(-0.16%)
May 02, 2018 46.54 46.96 46.54 46.66 3,937 +0.46(+0.99%)
May 01, 2018 46.42 46.42 46.06 46.20 4,140 -0.24(-0.51%)
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%)
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.