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 (%)
Mar 31, 2020 34.87 35.24 34.30 34.59 26,796 -0.43(-1.22%)
Mar 30, 2020 34.51 35.18 34.09 35.02 26,788 +0.53(+1.55%)
Mar 27, 2020 37.35 37.35 33.26 34.48 25,999 -1.33(-3.71%)
Mar 26, 2020 33.82 35.89 33.82 35.81 18,215 +2.16(+6.41%)
Mar 25, 2020 33.14 34.67 32.24 33.65 137,632 +0.92(+2.80%)
Mar 24, 2020 31.22 32.74 31.22 32.74 344,033 +2.44(+8.06%)
Mar 23, 2020 31.11 31.11 29.32 30.30 155,446 -0.45(-1.45%)
Mar 20, 2020 32.36 34.71 30.74 30.74 22,829 -1.09(-3.43%)
Mar 19, 2020 29.40 32.42 29.40 31.84 366,036 +1.33(+4.36%)
Mar 18, 2020 31.59 31.96 29.19 30.50 15,699 -3.28(-9.72%)
Mar 17, 2020 32.95 34.22 32.09 33.79 43,922 +1.24(+3.81%)
Mar 16, 2020 36.01 36.19 32.55 32.55 28,976 -5.30(-14.00%)
Mar 13, 2020 37.60 37.85 36.01 37.85 60,983 +1.84(+5.10%)
Mar 12, 2020 36.45 37.81 35.93 36.01 41,966 -4.14(-10.32%)
Mar 11, 2020 41.79 41.88 39.91 40.15 15,063 -2.57(-6.01%)
Mar 10, 2020 42.68 42.72 40.97 42.72 121,935 +1.09(+2.63%)
Mar 09, 2020 41.12 43.69 41.12 41.63 14,588 -3.93(-8.63%)
Mar 06, 2020 45.34 45.81 44.53 45.56 7,933 -0.70(-1.52%)
Mar 05, 2020 46.85 47.02 46.20 46.26 8,985 -1.62(-3.38%)
Mar 04, 2020 47.14 47.88 46.85 47.88 12,834 +1.38(+2.96%)
Mar 03, 2020 47.50 48.14 46.21 46.50 24,266 -0.73(-1.55%)
Mar 02, 2020 46.20 47.23 45.86 47.23 7,371 +1.57(+3.44%)
Feb 28, 2020 45.76 45.85 45.15 45.66 23,270 -0.83(-1.79%)
Feb 27, 2020 47.18 48.08 46.49 46.49 14,429 -1.76(-3.65%)
Feb 26, 2020 48.91 49.34 48.25 48.26 9,356 -0.62(-1.27%)
Feb 25, 2020 50.76 50.76 48.82 48.87 9,059 -1.68(-3.33%)
Feb 24, 2020 50.60 50.68 50.34 50.56 33,233 -1.31(-2.53%)
Feb 21, 2020 52.08 52.08 51.80 51.87 5,711 -0.55(-1.06%)
Feb 20, 2020 52.28 52.42 52.02 52.42 4,766 +0.06(+0.11%)
Feb 19, 2020 52.10 52.44 52.10 52.37 9,745 +0.35(+0.67%)
Feb 18, 2020 52.14 52.17 51.88 52.02 19,714 -0.11(-0.22%)
Feb 14, 2020 52.43 52.43 52.03 52.13 6,558 -0.12(-0.22%)
Feb 13, 2020 52.07 52.34 51.97 52.25 7,845 +0.18(+0.34%)
Feb 12, 2020 51.91 52.11 51.91 52.07 9,841 +0.31(+0.60%)
Feb 11, 2020 51.54 51.86 51.54 51.76 4,619 +0.45(+0.88%)
Feb 10, 2020 50.91 51.31 50.91 51.31 7,513 +0.25(+0.50%)
Feb 07, 2020 51.47 51.47 50.95 51.05 11,846 -0.54(-1.04%)
Feb 06, 2020 51.94 51.94 48.96 51.59 6,859 -0.06(-0.12%)
Feb 05, 2020 51.39 51.70 51.33 51.65 13,600 +0.60(+1.18%)
Feb 04, 2020 51.22 51.27 51.02 51.05 13,126 +0.44(+0.87%)
Feb 03, 2020 50.56 50.84 50.56 50.61 15,365 +0.39(+0.77%)
Jan 31, 2020 51.14 51.14 50.17 50.22 69,599 -0.99(-1.94%)
Jan 30, 2020 51.06 51.21 50.77 51.21 26,473 -0.06(-0.12%)
Jan 29, 2020 51.49 51.51 51.28 51.28 7,368 -0.22(-0.42%)
Jan 28, 2020 51.36 51.53 51.36 51.49 5,085 +0.46(+0.89%)
Jan 27, 2020 51.02 51.24 50.90 51.04 10,307 -0.48(-0.94%)
Jan 24, 2020 52.33 52.33 51.29 51.52 22,001 -0.61(-1.17%)
Jan 23, 2020 51.86 52.17 51.74 52.13 10,872 +0.13(+0.24%)
Jan 22, 2020 52.26 52.26 51.96 52.01 9,078 +0.01(+0.01%)
Jan 21, 2020 52.15 52.15 51.96 52.00 9,118 -0.24(-0.47%)
Jan 17, 2020 52.62 52.62 52.20 52.25 6,558 -0.06(-0.11%)
Jan 16, 2020 52.36 52.38 52.21 52.31 19,008 +0.57(+1.10%)
Jan 15, 2020 51.70 51.91 51.61 51.74 6,239 +0.19(+0.36%)
Jan 14, 2020 51.31 51.78 51.29 51.55 12,354 +0.11(+0.21%)
Jan 13, 2020 51.05 51.44 51.05 51.44 8,408 +0.45(+0.89%)
Jan 10, 2020 50.90 51.09 50.90 50.99 4,971 -0.03(-0.07%)
Jan 09, 2020 51.12 51.21 51.02 51.02 9,594 +0.03(+0.06%)
Jan 08, 2020 50.84 51.22 50.84 50.99 22,396 +0.07(+0.15%)
Jan 07, 2020 50.84 51.02 50.82 50.92 7,597 -0.13(-0.25%)
Jan 06, 2020 50.63 51.14 50.63 51.05 29,691 +0.02(+0.03%)
Jan 03, 2020 50.75 51.05 50.75 51.03 13,327 -0.02(-0.03%)
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.