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 (%)
Nov 29, 2019 50.27 50.36 50.16 50.16 3,618 -0.27(-0.54%)
Nov 27, 2019 50.27 50.46 50.27 50.43 5,853 +0.27(+0.54%)
Nov 26, 2019 49.99 50.27 49.99 50.15 9,914 +0.14(+0.28%)
Nov 25, 2019 49.67 50.04 49.64 50.01 7,876 +0.89(+1.80%)
Nov 22, 2019 49.10 49.15 49.04 49.13 5,002 +0.09(+0.19%)
Nov 21, 2019 49.12 49.12 48.97 49.03 6,900 -0.27(-0.56%)
Nov 20, 2019 49.36 49.57 49.00 49.31 10,149 -0.14(-0.28%)
Nov 19, 2019 49.41 49.59 49.36 49.45 7,732 +0.12(+0.24%)
Nov 18, 2019 49.26 49.37 49.26 49.33 11,807 -0.08(-0.15%)
Nov 15, 2019 49.39 49.40 49.26 49.40 6,917 +0.22(+0.44%)
Nov 14, 2019 49.07 49.31 49.07 49.18 11,816 +0.09(+0.19%)
Nov 13, 2019 48.85 49.13 48.84 49.09 17,926 -0.06(-0.12%)
Nov 12, 2019 49.33 49.39 49.15 49.15 6,553 +0.11(+0.23%)
Nov 11, 2019 48.71 49.06 48.71 49.04 9,873 +0.00(+0.00%)
Nov 08, 2019 48.94 49.07 48.93 49.04 8,301 +0.09(+0.19%)
Nov 07, 2019 49.45 49.45 48.87 48.94 11,109 -0.07(-0.14%)
Nov 06, 2019 49.10 49.14 49.00 49.01 6,498 -0.12(-0.25%)
Nov 05, 2019 49.28 49.33 49.13 49.13 12,418 -0.06(-0.11%)
Nov 04, 2019 49.17 49.24 49.15 49.19 5,166 +0.23(+0.47%)
Nov 01, 2019 48.95 48.98 48.86 48.96 9,472 +0.65(+1.34%)
Oct 31, 2019 48.58 48.58 48.05 48.31 12,752 -0.32(-0.66%)
Oct 30, 2019 48.51 48.63 48.42 48.63 5,932 -0.19(-0.38%)
Oct 29, 2019 48.51 48.92 48.51 48.82 102,110 +0.15(+0.32%)
Oct 28, 2019 48.75 48.84 48.67 48.67 6,339 +0.34(+0.70%)
Oct 25, 2019 48.23 48.46 48.23 48.33 3,937 +0.13(+0.27%)
Oct 24, 2019 48.12 48.20 48.03 48.20 3,704 +0.04(+0.08%)
Oct 23, 2019 48.09 48.23 48.03 48.16 10,629 +0.09(+0.19%)
Oct 22, 2019 48.09 48.29 48.07 48.07 7,148 -0.06(-0.13%)
Oct 21, 2019 48.14 48.24 48.13 48.13 6,981 +0.29(+0.60%)
Oct 18, 2019 47.86 47.92 47.48 47.84 5,640 -0.05(-0.11%)
Oct 17, 2019 47.77 47.95 47.77 47.89 14,103 +0.54(+1.14%)
Oct 16, 2019 47.16 47.47 47.16 47.35 1,469,658 -0.03(-0.06%)
Oct 15, 2019 46.97 47.48 46.97 47.38 376,730 +0.52(+1.10%)
Oct 14, 2019 46.86 46.95 46.82 46.87 5,853 -0.13(-0.28%)
Oct 11, 2019 47.26 47.44 47.00 47.00 16,283 +0.56(+1.22%)
Oct 10, 2019 46.49 46.56 46.43 46.43 5,528 +0.33(+0.71%)
Oct 09, 2019 46.14 46.31 46.11 46.11 4,809 +0.23(+0.49%)
Oct 08, 2019 45.90 46.16 45.88 45.88 4,918 -0.74(-1.58%)
Oct 07, 2019 46.58 46.69 46.58 46.62 7,235 -0.04(-0.08%)
Oct 04, 2019 46.28 46.65 46.18 46.65 2,873 +0.58(+1.27%)
Oct 03, 2019 45.80 46.07 45.49 46.07 8,881 +0.11(+0.24%)
Oct 02, 2019 46.12 46.12 45.73 45.96 5,057 -0.51(-1.11%)
Oct 01, 2019 46.98 46.98 46.47 46.47 4,583 -0.71(-1.50%)
Sep 30, 2019 47.21 47.35 47.18 47.18 3,686 +0.20(+0.43%)
Sep 27, 2019 47.32 47.32 46.98 46.98 2,447 -0.42(-0.89%)
Sep 26, 2019 47.60 47.60 47.26 47.40 16,161 -0.29(-0.62%)
Sep 25, 2019 47.36 47.73 47.24 47.69 7,408 +0.42(+0.89%)
Sep 24, 2019 47.80 47.80 47.27 47.27 3,549 -0.52(-1.08%)
Sep 23, 2019 47.50 47.88 47.50 47.79 4,800 +0.01(+0.02%)
Sep 20, 2019 47.99 47.99 47.72 47.78 2,980 +0.00(+0.01%)
Sep 19, 2019 48.07 48.22 47.77 47.78 19,266 -0.11(-0.22%)
Sep 18, 2019 48.09 48.09 47.67 47.88 4,872 -0.20(-0.42%)
Sep 17, 2019 48.05 48.08 47.90 48.08 5,766 -0.04(-0.08%)
Sep 16, 2019 48.16 48.22 48.12 48.12 5,801 +0.13(+0.26%)
Sep 13, 2019 48.20 48.24 47.99 47.99 34,377 +0.01(+0.02%)
Sep 12, 2019 47.97 48.06 47.91 47.98 15,307 +0.03(+0.07%)
Sep 11, 2019 47.40 47.95 47.40 47.95 18,962 +0.76(+1.61%)
Sep 10, 2019 46.85 47.19 46.85 47.19 13,947 +0.25(+0.54%)
Sep 09, 2019 46.74 47.06 46.74 46.94 13,906 +0.31(+0.67%)
Sep 06, 2019 46.90 46.90 46.63 46.63 5,321 -0.06(-0.13%)
Sep 05, 2019 46.55 47.00 46.54 46.69 39,941 +0.57(+1.23%)
Sep 04, 2019 46.00 46.13 46.00 46.13 4,416 +0.36(+0.78%)
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.