USAA MSCI USA Small Cap Value Mom Blend ETF (NY: USVM )

71.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 63.60 63.68 62.22 62.59 6,600 -0.86(-1.35%)
Jan 28, 2021 63.63 63.74 63.12 63.45 32,070 -0.03(-0.05%)
Jan 27, 2021 63.77 64.54 63.07 63.48 8,203 -1.55(-2.39%)
Jan 26, 2021 65.26 65.32 65.03 65.03 139,285 -0.37(-0.56%)
Jan 25, 2021 65.65 65.65 64.99 65.40 6,467 -0.16(-0.25%)
Jan 22, 2021 64.55 65.56 64.55 65.56 5,100 +0.39(+0.60%)
Jan 21, 2021 65.46 65.46 64.99 65.17 6,211 -0.34(-0.52%)
Jan 20, 2021 65.25 65.67 65.14 65.51 9,084 +0.64(+0.99%)
Jan 19, 2021 64.75 64.89 64.43 64.87 6,810 +0.73(+1.13%)
Jan 15, 2021 63.66 64.45 63.66 64.14 11,700 -0.66(-1.02%)
Jan 14, 2021 64.02 65.00 64.02 64.81 7,237 +1.16(+1.83%)
Jan 13, 2021 63.85 64.06 63.64 63.64 18,097 -0.44(-0.68%)
Jan 12, 2021 63.77 64.08 63.70 64.08 10,025 +0.95(+1.51%)
Jan 11, 2021 62.32 63.31 62.32 63.13 5,585 +0.08(+0.13%)
Jan 08, 2021 63.55 63.55 62.49 63.05 5,400 -0.31(-0.50%)
Jan 07, 2021 62.70 63.39 62.62 63.36 6,996 +1.24(+2.00%)
Jan 06, 2021 60.25 62.58 60.25 62.12 9,007 +2.04(+3.39%)
Jan 05, 2021 59.77 60.33 59.72 60.08 13,410 +0.96(+1.62%)
Jan 04, 2021 60.11 60.11 58.74 59.12 13,713 -0.47(-0.79%)
Dec 31, 2020 59.59 59.59 59.59 2,918 -0.10(-0.17%)
Dec 30, 2020 59.26 59.79 59.26 59.69 2,918 +0.65(+1.10%)
Dec 29, 2020 59.42 59.42 58.82 59.04 2,058 -1.04(-1.74%)
Dec 28, 2020 60.63 60.63 60.09 60.09 3,470 -0.19(-0.32%)
Dec 24, 2020 60.38 60.38 60.08 60.28 2,000 -0.01(-0.02%)
Dec 23, 2020 60.11 60.42 60.11 60.29 5,470 +0.33(+0.55%)
Dec 22, 2020 59.61 60.02 59.59 59.96 13,383 +0.58(+0.98%)
Dec 21, 2020 58.50 59.38 58.42 59.38 12,618 -0.05(-0.08%)
Dec 18, 2020 59.77 59.96 59.24 59.42 5,700 -0.16(-0.27%)
Dec 17, 2020 59.06 59.59 59.00 59.59 5,765 +0.78(+1.33%)
Dec 16, 2020 59.07 59.07 58.67 58.80 6,462 -0.33(-0.55%)
Dec 15, 2020 58.19 59.13 58.19 59.13 8,419 +1.22(+2.11%)
Dec 14, 2020 58.63 58.63 57.91 57.91 16,707 -0.05(-0.09%)
Dec 11, 2020 57.95 58.31 57.44 57.96 6,700 -0.38(-0.64%)
Dec 10, 2020 57.40 58.34 57.40 58.34 6,488 +0.51(+0.88%)
Dec 09, 2020 58.45 58.64 57.63 57.82 5,114 -0.44(-0.75%)
Dec 08, 2020 57.72 58.31 57.72 58.26 3,954 +0.57(+0.98%)
Dec 07, 2020 57.61 57.84 57.58 57.70 3,876 +0.03(+0.06%)
Dec 04, 2020 56.87 57.67 56.81 57.67 6,300 +1.21(+2.14%)
Dec 03, 2020 56.51 56.79 56.46 56.46 3,196 +0.23(+0.40%)
Dec 02, 2020 56.20 56.30 55.88 56.23 6,136 -0.22(-0.40%)
Dec 01, 2020 56.54 56.72 56.25 56.45 4,745 +0.54(+0.97%)
Nov 30, 2020 56.55 56.77 55.70 55.91 7,820 -0.84(-1.48%)
Nov 27, 2020 56.54 56.77 56.54 56.75 6,000 +0.34(+0.60%)
Nov 25, 2020 56.50 56.50 56.15 56.41 2,800 -0.27(-0.47%)
Nov 24, 2020 56.34 56.86 56.34 56.68 5,647 +0.61(+1.09%)
Nov 23, 2020 55.51 56.17 55.51 56.07 7,510 +0.95(+1.73%)
Nov 20, 2020 54.97 55.12 54.88 55.12 5,300 +0.05(+0.09%)
Nov 19, 2020 54.73 55.06 54.49 55.06 5,532 +0.37(+0.67%)
Nov 18, 2020 55.53 55.59 54.70 54.70 89,790 -0.50(-0.90%)
Nov 17, 2020 54.64 55.34 54.64 55.20 7,392 +0.11(+0.19%)
Nov 16, 2020 55.07 55.20 54.93 55.09 33,881 +0.88(+1.63%)
Nov 13, 2020 53.74 54.24 53.74 54.20 9,800 +1.05(+1.98%)
Nov 12, 2020 53.77 53.89 52.97 53.15 9,490 -0.89(-1.65%)
Nov 11, 2020 54.15 54.15 53.78 54.04 132,064 +0.28(+0.53%)
Nov 10, 2020 53.69 53.78 53.69 53.76 2,303 +0.83(+1.57%)
Nov 09, 2020 54.90 54.90 52.93 52.93 6,079 +0.53(+1.00%)
Nov 06, 2020 52.85 52.85 52.40 52.40 10,700 -0.34(-0.64%)
Nov 05, 2020 52.14 52.83 52.14 52.74 7,284 +1.30(+2.52%)
Nov 04, 2020 51.26 51.83 50.82 51.44 8,820 +0.14(+0.27%)
Nov 03, 2020 50.84 51.35 50.74 51.30 12,178 +1.27(+2.55%)
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.