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 (%)
May 28, 2021 68.47 68.47 67.85 68.03 5,800 -0.18(-0.27%)
May 27, 2021 67.86 68.28 67.86 68.22 3,778 +0.70(+1.03%)
May 26, 2021 66.72 67.52 66.68 67.52 4,072 +1.19(+1.79%)
May 25, 2021 67.62 67.66 66.33 66.33 5,667 -0.76(-1.14%)
May 24, 2021 67.12 67.27 66.86 67.09 3,070 +0.33(+0.50%)
May 21, 2021 67.10 67.10 66.67 66.76 3,181 +0.30(+0.44%)
May 20, 2021 65.98 66.56 65.84 66.46 3,200 +0.20(+0.31%)
May 19, 2021 65.45 66.26 65.13 66.26 6,517 -0.44(-0.66%)
May 18, 2021 67.32 67.47 66.70 66.70 5,237 -0.47(-0.70%)
May 17, 2021 66.96 67.17 66.56 67.17 8,436 +0.22(+0.34%)
May 14, 2021 65.84 66.95 65.84 66.95 9,511 +1.63(+2.50%)
May 13, 2021 65.30 65.60 64.33 65.32 9,279 +1.01(+1.56%)
May 12, 2021 65.86 65.94 64.22 64.31 5,023 -2.04(-3.07%)
May 11, 2021 65.45 66.62 65.41 66.35 7,463 -0.47(-0.70%)
May 10, 2021 68.25 68.25 66.82 66.82 9,500 -1.28(-1.87%)
May 07, 2021 67.31 68.23 67.31 68.09 9,938 +0.84(+1.24%)
May 06, 2021 66.76 67.31 66.02 67.25 9,307 +0.25(+0.37%)
May 05, 2021 67.31 67.38 66.69 67.00 5,275 -0.04(-0.06%)
May 04, 2021 66.98 67.07 66.39 67.04 10,576 -0.73(-1.08%)
May 03, 2021 67.56 67.99 67.56 67.77 6,478 +0.88(+1.32%)
Apr 30, 2021 67.53 67.53 66.89 66.89 6,556 -1.03(-1.51%)
Apr 29, 2021 68.33 68.33 67.60 67.92 10,487 -0.09(-0.13%)
Apr 28, 2021 67.62 68.22 67.62 68.00 5,218 +0.14(+0.21%)
Apr 27, 2021 67.79 67.92 67.79 67.86 7,145 +0.12(+0.18%)
Apr 26, 2021 67.57 67.96 67.57 67.74 15,113 +0.45(+0.67%)
Apr 23, 2021 66.54 67.33 66.51 67.28 6,660 +1.10(+1.66%)
Apr 22, 2021 66.60 66.92 66.06 66.18 4,407 -0.17(-0.25%)
Apr 21, 2021 64.87 66.36 64.87 66.35 104,191 +1.46(+2.25%)
Apr 20, 2021 66.27 66.27 64.58 64.89 159,758 -1.44(-2.17%)
Apr 19, 2021 66.97 66.97 65.99 66.33 258,770 -0.80(-1.19%)
Apr 16, 2021 67.15 67.22 66.60 67.13 6,764 +0.31(+0.46%)
Apr 15, 2021 66.52 66.90 66.52 66.82 11,413 +0.38(+0.57%)
Apr 14, 2021 66.58 67.15 66.42 66.45 12,893 +0.47(+0.71%)
Apr 13, 2021 66.18 66.18 65.40 65.98 7,310 -0.23(-0.34%)
Apr 12, 2021 65.86 66.25 65.77 66.20 3,319 +0.00(+0.01%)
Apr 09, 2021 65.99 66.20 65.87 66.20 3,746 +0.15(+0.22%)
Apr 08, 2021 65.76 66.05 65.20 66.05 5,892 +0.40(+0.61%)
Apr 07, 2021 66.03 66.19 65.57 65.65 4,141 -0.80(-1.20%)
Apr 06, 2021 66.98 67.09 66.41 66.45 15,049 -0.31(-0.47%)
Apr 05, 2021 67.12 67.12 66.39 66.76 9,500 +0.52(+0.79%)
Apr 01, 2021 65.82 66.29 65.82 66.23 4,062 +0.75(+1.15%)
Mar 31, 2021 65.49 65.78 65.25 65.48 5,245 +0.93(+1.44%)
Mar 30, 2021 63.73 64.81 63.66 64.56 5,288 +0.83(+1.31%)
Mar 29, 2021 64.81 64.81 63.70 63.72 5,051 -1.49(-2.28%)
Mar 26, 2021 64.73 65.21 64.12 65.21 6,146 +1.22(+1.91%)
Mar 25, 2021 62.20 64.00 61.69 63.99 8,953 +1.30(+2.07%)
Mar 24, 2021 64.79 65.00 62.69 62.69 9,534 -1.22(-1.91%)
Mar 23, 2021 65.62 65.68 63.68 63.91 15,495 -2.40(-3.62%)
Mar 22, 2021 66.65 66.65 66.05 66.31 6,913 -0.40(-0.61%)
Mar 19, 2021 65.64 67.03 65.64 66.72 3,750 +0.56(+0.85%)
Mar 18, 2021 67.39 68.16 66.16 66.16 7,769 -1.57(-2.32%)
Mar 17, 2021 66.68 67.73 66.68 67.73 8,563 +0.47(+0.70%)
Mar 16, 2021 67.57 67.72 66.99 67.26 4,912 -0.86(-1.26%)
Mar 15, 2021 67.94 68.11 67.56 68.11 10,105 +0.30(+0.44%)
Mar 12, 2021 67.25 67.81 67.23 67.81 3,020 +0.34(+0.50%)
Mar 11, 2021 67.20 67.48 67.08 67.48 6,591 +1.30(+1.96%)
Mar 10, 2021 66.33 66.33 65.98 66.18 5,901 +1.11(+1.70%)
Mar 09, 2021 65.27 65.46 65.07 65.07 2,702 +1.14(+1.78%)
Mar 08, 2021 63.56 64.60 63.31 63.93 2,738 +0.68(+1.08%)
Mar 05, 2021 62.78 63.25 60.52 63.25 6,669 +1.40(+2.26%)
Mar 04, 2021 63.08 63.85 61.62 61.85 7,091 -1.86(-2.91%)
Mar 03, 2021 64.84 64.95 63.70 63.71 7,690 -0.71(-1.11%)
Mar 02, 2021 65.37 65.37 64.42 64.42 9,835 -0.98(-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.