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 (%)
Aug 31, 2021 69.54 69.94 69.54 69.75 3,480 +0.01(+0.01%)
Aug 30, 2021 70.25 70.25 69.68 69.74 11,164 -0.19(-0.28%)
Aug 27, 2021 68.50 70.11 68.50 69.94 5,636 +1.71(+2.51%)
Aug 26, 2021 68.76 68.78 68.13 68.23 31,589 -0.66(-0.96%)
Aug 25, 2021 68.78 69.18 68.78 68.89 4,154 +0.40(+0.59%)
Aug 24, 2021 68.13 68.59 68.03 68.49 4,473 +0.71(+1.04%)
Aug 23, 2021 67.30 67.78 67.30 67.78 5,678 +1.10(+1.66%)
Aug 20, 2021 65.80 66.68 65.76 66.67 1,041 +1.09(+1.67%)
Aug 19, 2021 65.69 66.02 65.38 65.58 6,821 -0.94(-1.41%)
Aug 18, 2021 66.84 67.44 66.51 66.51 4,327 -0.52(-0.77%)
Aug 17, 2021 66.93 67.25 66.58 67.03 2,906 -1.01(-1.48%)
Aug 16, 2021 68.26 68.26 68.03 68.04 1,357 -0.43(-0.62%)
Aug 13, 2021 68.71 68.78 68.46 68.46 2,048 -0.73(-1.05%)
Aug 12, 2021 68.87 69.19 68.87 69.19 3,872 -0.03(-0.04%)
Aug 11, 2021 68.53 69.22 68.40 69.22 10,349 +0.37(+0.54%)
Aug 10, 2021 68.71 69.00 68.71 68.85 2,625 +0.33(+0.48%)
Aug 09, 2021 68.52 68.85 68.44 68.52 11,005 -0.15(-0.21%)
Aug 06, 2021 68.71 69.01 68.37 68.67 3,598 +0.50(+0.74%)
Aug 05, 2021 67.70 68.26 67.70 68.16 2,499 +1.13(+1.68%)
Aug 04, 2021 67.46 67.74 67.03 67.03 4,947 -0.89(-1.31%)
Aug 03, 2021 66.84 67.95 66.73 67.92 8,666 +0.63(+0.94%)
Aug 02, 2021 68.12 68.22 67.28 67.28 5,611 -0.37(-0.54%)
Jul 30, 2021 67.68 68.50 67.58 67.65 15,669 -0.40(-0.59%)
Jul 29, 2021 68.00 68.38 67.89 68.05 7,473 +0.68(+1.01%)
Jul 28, 2021 66.96 67.76 66.23 67.37 51,210 +0.96(+1.45%)
Jul 27, 2021 66.06 66.41 65.76 66.41 8,501 -0.50(-0.75%)
Jul 26, 2021 66.82 67.42 66.71 66.91 4,952 +0.21(+0.31%)
Jul 23, 2021 66.66 66.71 66.31 66.71 1,382 +0.37(+0.56%)
Jul 22, 2021 66.46 66.60 66.02 66.34 6,014 -1.01(-1.49%)
Jul 21, 2021 66.94 67.36 66.94 67.34 2,032 +1.40(+2.12%)
Jul 20, 2021 64.11 66.24 64.11 65.94 7,465 +1.90(+2.97%)
Jul 19, 2021 63.74 64.81 63.73 64.04 4,402 -1.09(-1.67%)
Jul 16, 2021 66.66 66.66 65.13 65.13 2,892 -0.95(-1.44%)
Jul 15, 2021 66.10 66.45 65.59 66.08 3,746 -0.41(-0.62%)
Jul 14, 2021 68.12 68.14 66.49 66.49 4,941 -1.05(-1.55%)
Jul 13, 2021 68.52 68.52 67.54 67.54 4,360 -1.24(-1.80%)
Jul 12, 2021 68.18 68.80 68.18 68.78 2,505 +0.29(+0.43%)
Jul 09, 2021 67.73 68.52 67.73 68.49 7,828 +1.54(+2.29%)
Jul 08, 2021 67.14 67.60 66.63 66.96 3,031 -0.93(-1.37%)
Jul 07, 2021 68.28 68.57 67.57 67.89 9,161 -0.44(-0.65%)
Jul 06, 2021 69.38 69.38 67.89 68.33 18,443 -0.96(-1.39%)
Jul 02, 2021 69.56 69.56 69.25 69.29 3,921 -0.64(-0.91%)
Jul 01, 2021 69.70 70.06 69.70 69.93 3,071 +0.49(+0.71%)
Jun 30, 2021 68.96 69.56 68.96 69.44 3,886 +0.26(+0.37%)
Jun 29, 2021 69.63 69.63 69.18 69.18 4,110 -0.21(-0.30%)
Jun 28, 2021 70.05 70.05 69.10 69.39 4,303 -0.41(-0.58%)
Jun 25, 2021 69.79 70.18 69.79 69.80 1,676 +0.27(+0.38%)
Jun 24, 2021 68.66 69.53 68.66 69.53 12,198 +1.03(+1.51%)
Jun 23, 2021 68.33 68.73 68.33 68.50 4,884 +0.32(+0.47%)
Jun 22, 2021 67.56 68.18 67.56 68.18 10,203 +0.25(+0.36%)
Jun 21, 2021 66.86 68.01 66.86 67.93 3,939 +1.41(+2.12%)
Jun 18, 2021 67.16 67.20 66.32 66.52 1,913 -1.34(-1.98%)
Jun 17, 2021 68.89 68.89 67.56 67.86 2,812 -0.95(-1.38%)
Jun 16, 2021 69.04 69.11 68.45 68.81 5,091 -0.15(-0.22%)
Jun 15, 2021 68.97 69.03 68.48 68.97 5,851 -0.00(-0.00%)
Jun 14, 2021 69.46 69.46 68.87 68.97 5,429 -0.52(-0.75%)
Jun 11, 2021 69.39 69.50 69.30 69.49 5,353 +0.55(+0.80%)
Jun 10, 2021 69.73 69.73 68.88 68.94 3,494 -0.52(-0.74%)
Jun 09, 2021 69.81 69.86 69.46 69.46 45,142 -0.47(-0.67%)
Jun 08, 2021 69.50 69.97 69.03 69.93 6,529 +0.73(+1.06%)
Jun 07, 2021 68.84 69.27 68.81 69.19 10,649 +0.72(+1.06%)
Jun 04, 2021 68.56 68.56 68.09 68.47 3,386 +0.27(+0.40%)
Jun 03, 2021 68.03 68.37 67.73 68.20 6,362 -0.33(-0.48%)
Jun 02, 2021 68.57 68.59 68.36 68.53 5,712 -0.33(-0.48%)
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.