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 (%)
Jul 31, 2020 45.76 45.76 44.92 45.44 25,281 -0.38(-0.83%)
Jul 30, 2020 45.47 45.93 45.38 45.82 5,664 -0.01(-0.02%)
Jul 29, 2020 45.23 45.83 45.23 45.83 11,126 +0.93(+2.07%)
Jul 28, 2020 45.30 45.38 44.90 44.90 4,901 -0.36(-0.80%)
Jul 27, 2020 44.79 45.26 44.63 45.26 2,884 +0.68(+1.54%)
Jul 24, 2020 44.65 44.89 44.57 44.58 14,326 -0.60(-1.33%)
Jul 23, 2020 45.20 45.75 45.07 45.18 6,297 +0.07(+0.15%)
Jul 22, 2020 44.66 45.13 44.66 45.11 9,765 +0.33(+0.73%)
Jul 21, 2020 44.86 45.07 44.76 44.79 6,369 +0.48(+1.09%)
Jul 20, 2020 44.39 44.44 44.09 44.31 19,887 -0.15(-0.33%)
Jul 17, 2020 44.25 44.62 44.25 44.45 8,321 +0.23(+0.52%)
Jul 16, 2020 44.04 44.31 44.01 44.22 6,150 -0.18(-0.39%)
Jul 15, 2020 43.82 44.45 43.80 44.40 7,037 +1.46(+3.40%)
Jul 14, 2020 42.19 42.94 42.09 42.94 7,251 +0.70(+1.65%)
Jul 13, 2020 43.13 43.56 42.24 42.24 7,077 -0.57(-1.34%)
Jul 10, 2020 42.49 42.82 42.42 42.82 11,797 +0.59(+1.40%)
Jul 09, 2020 42.95 42.95 42.15 42.23 5,838 -0.73(-1.71%)
Jul 08, 2020 42.65 43.05 42.54 42.96 7,699 +0.33(+0.78%)
Jul 07, 2020 43.08 43.33 42.63 42.63 7,174 -0.82(-1.89%)
Jul 06, 2020 43.69 43.93 43.34 43.45 11,116 +0.53(+1.23%)
Jul 02, 2020 43.65 43.77 42.92 42.92 9,379 +0.03(+0.06%)
Jul 01, 2020 43.24 43.58 42.80 42.90 5,496 -0.33(-0.76%)
Jun 30, 2020 42.52 43.22 42.52 43.22 5,974 +0.76(+1.78%)
Jun 29, 2020 42.16 42.68 42.16 42.47 7,301 +1.08(+2.61%)
Jun 26, 2020 41.67 41.75 41.38 41.39 5,691 -1.00(-2.36%)
Jun 25, 2020 41.61 42.39 41.51 42.39 80,834 +0.43(+1.02%)
Jun 24, 2020 42.77 42.80 41.42 41.96 13,982 -1.38(-3.19%)
Jun 23, 2020 43.69 43.69 43.32 43.34 5,655 +0.22(+0.51%)
Jun 22, 2020 42.67 43.12 42.59 43.12 6,455 +0.21(+0.48%)
Jun 19, 2020 43.69 43.74 42.59 42.91 19,813 -0.29(-0.67%)
Jun 18, 2020 43.23 43.46 43.12 43.20 71,923 -0.23(-0.52%)
Jun 17, 2020 44.23 44.23 43.42 43.43 6,771 -0.59(-1.33%)
Jun 16, 2020 44.77 44.78 44.00 44.02 9,357 +0.89(+2.07%)
Jun 15, 2020 40.98 43.14 40.98 43.12 6,712 +0.90(+2.13%)
Jun 12, 2020 42.67 42.92 41.12 42.22 6,218 +0.83(+2.00%)
Jun 11, 2020 42.98 42.98 41.40 41.40 8,390 -3.12(-7.00%)
Jun 10, 2020 45.64 45.64 44.45 44.51 5,972 -1.22(-2.66%)
Jun 09, 2020 45.86 46.09 45.44 45.73 8,798 -0.91(-1.95%)
Jun 08, 2020 46.38 46.70 46.20 46.64 11,081 +1.14(+2.50%)
Jun 05, 2020 46.04 46.10 45.41 45.50 5,380 +1.46(+3.31%)
Jun 04, 2020 43.76 44.09 43.69 44.05 5,353 +0.13(+0.29%)
Jun 03, 2020 43.40 44.18 43.40 43.92 4,985 +1.04(+2.43%)
Jun 02, 2020 42.73 42.94 42.43 42.88 16,383 +0.38(+0.90%)
Jun 01, 2020 42.11 42.79 42.11 42.50 8,308 +0.48(+1.14%)
May 29, 2020 41.93 42.13 41.46 42.02 4,958 -0.25(-0.60%)
May 28, 2020 43.17 43.20 42.27 42.27 4,761 -0.86(-1.98%)
May 27, 2020 42.29 43.14 42.12 43.12 2,149 +1.24(+2.96%)
May 26, 2020 42.10 42.17 41.84 41.88 11,047 +1.21(+2.98%)
May 22, 2020 40.46 40.67 40.15 40.67 8,968 +0.17(+0.43%)
May 21, 2020 40.26 40.67 40.26 40.49 7,579 +0.13(+0.33%)
May 20, 2020 40.32 40.64 40.30 40.36 5,418 +0.82(+2.08%)
May 19, 2020 39.93 40.30 39.54 39.54 14,279 -0.44(-1.09%)
May 18, 2020 38.82 40.00 38.82 39.98 10,322 +2.39(+6.36%)
May 15, 2020 36.94 37.59 36.71 37.59 5,802 +0.46(+1.25%)
May 14, 2020 35.84 37.12 35.84 37.12 4,084 +0.24(+0.65%)
May 13, 2020 37.99 37.99 36.59 36.88 9,290 -1.48(-3.86%)
May 12, 2020 39.30 39.34 38.36 38.36 22,029 -1.45(-3.64%)
May 11, 2020 40.27 40.27 39.33 39.81 12,049 -0.16(-0.41%)
May 08, 2020 39.21 39.98 39.21 39.98 3,693 +1.39(+3.59%)
May 07, 2020 38.39 38.88 38.39 38.59 3,280 +0.56(+1.48%)
May 06, 2020 38.80 38.80 38.03 38.03 9,308 -0.48(-1.24%)
May 05, 2020 38.94 39.34 38.39 38.51 10,121 +0.42(+1.10%)
May 04, 2020 37.30 38.10 37.30 38.09 8,597 +0.04(+0.11%)
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.