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

70.39 USD -0.42 (-0.59%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 71.24 71.24 70.60 70.79 5,575 -0.19(-0.27%)
May 27, 2021 70.61 71.04 70.61 70.98 3,632 +0.73(+1.03%)
May 26, 2021 69.42 70.25 69.38 70.25 3,914 +1.24(+1.79%)
May 25, 2021 70.36 70.39 69.01 69.01 5,447 -0.79(-1.14%)
May 24, 2021 69.84 69.99 69.57 69.81 2,951 +0.35(+0.50%)
May 21, 2021 69.81 69.81 69.37 69.46 3,058 +0.31(+0.44%)
May 20, 2021 68.65 69.25 68.50 69.15 3,076 +0.21(+0.31%)
May 19, 2021 68.10 68.94 67.76 68.94 6,264 -0.46(-0.66%)
May 18, 2021 70.04 70.20 69.40 69.40 5,034 -0.49(-0.70%)
May 17, 2021 69.67 69.89 69.25 69.89 8,108 +0.23(+0.34%)
May 14, 2021 68.50 69.66 68.50 69.66 9,139 +1.70(+2.50%)
May 13, 2021 67.94 68.25 66.93 67.96 8,919 +1.05(+1.56%)
May 12, 2021 68.52 68.61 66.82 66.91 4,829 -2.12(-3.07%)
May 11, 2021 68.10 69.32 68.06 69.03 7,173 -0.49(-0.70%)
May 10, 2021 71.01 71.01 69.52 69.52 9,131 -1.34(-1.89%)
May 07, 2021 70.05 71.00 70.05 70.86 9,550 +0.87(+1.24%)
May 06, 2021 69.47 70.05 68.70 69.99 8,944 +0.26(+0.37%)
May 05, 2021 70.05 70.12 69.40 69.73 5,069 -0.04(-0.06%)
May 04, 2021 69.70 69.80 69.09 69.77 10,163 -0.76(-1.08%)
May 03, 2021 70.31 70.75 70.31 70.53 6,225 +0.92(+1.32%)
Apr 30, 2021 70.28 70.28 69.61 69.61 6,300 -1.07(-1.51%)
Apr 29, 2021 71.11 71.11 70.35 70.68 10,078 -0.09(-0.13%)
Apr 28, 2021 70.37 70.99 70.37 70.77 5,015 +0.15(+0.21%)
Apr 27, 2021 70.55 70.68 70.55 70.62 6,866 +0.13(+0.18%)
Apr 26, 2021 70.32 70.72 70.32 70.49 14,523 +0.47(+0.67%)
Apr 23, 2021 69.25 70.07 69.21 70.02 6,400 +1.15(+1.66%)
Apr 22, 2021 69.31 69.64 68.75 68.88 4,235 -0.17(-0.25%)
Apr 21, 2021 67.51 69.06 67.51 69.05 100,120 +1.52(+2.25%)
Apr 20, 2021 68.96 68.96 67.21 67.53 153,515 -1.50(-2.17%)
Apr 19, 2021 69.69 69.69 68.67 69.03 248,658 -0.83(-1.19%)
Apr 16, 2021 69.88 69.95 69.31 69.86 6,500 +0.32(+0.46%)
Apr 15, 2021 69.23 69.62 69.23 69.54 10,967 +0.39(+0.57%)
Apr 14, 2021 69.29 69.88 69.12 69.15 12,390 +0.49(+0.71%)
Apr 13, 2021 68.87 68.87 68.06 68.66 7,025 -0.24(-0.34%)
Apr 12, 2021 68.54 68.94 68.45 68.90 3,190 +0.00(+0.01%)
Apr 09, 2021 68.67 68.89 68.55 68.89 3,600 +0.08(+0.12%)
Apr 08, 2021 68.50 68.81 67.92 68.81 5,657 +0.42(+0.61%)
Apr 07, 2021 68.78 68.95 68.30 68.39 3,976 -0.83(-1.20%)
Apr 06, 2021 69.78 69.89 69.18 69.22 14,447 -0.33(-0.47%)
Apr 05, 2021 69.92 69.92 69.15 69.54 9,120 +0.55(+0.79%)
Apr 01, 2021 68.57 69.06 68.57 69.00 3,900 +0.78(+1.15%)
Mar 31, 2021 68.22 68.53 67.97 68.21 5,035 +0.97(+1.44%)
Mar 30, 2021 66.39 67.51 66.32 67.25 5,077 +0.87(+1.31%)
Mar 29, 2021 67.51 67.51 66.36 66.38 4,849 -1.55(-2.28%)
Mar 26, 2021 67.43 67.93 66.80 67.93 5,900 +1.27(+1.91%)
Mar 25, 2021 64.79 66.67 64.26 66.66 8,595 +1.35(+2.07%)
Mar 24, 2021 67.49 67.71 65.31 65.31 9,153 -1.27(-1.91%)
Mar 23, 2021 68.36 68.42 66.34 66.58 14,875 -2.50(-3.62%)
Mar 22, 2021 69.43 69.43 68.81 69.08 6,637 -0.42(-0.61%)
Mar 19, 2021 68.38 69.82 68.38 69.50 3,600 +0.58(+0.85%)
Mar 18, 2021 70.20 71.00 68.92 68.92 7,458 -1.63(-2.32%)
Mar 17, 2021 69.46 70.55 69.46 70.55 8,221 +0.49(+0.70%)
Mar 16, 2021 70.39 70.55 69.78 70.06 4,716 -0.89(-1.26%)
Mar 15, 2021 70.77 70.95 70.38 70.95 9,701 +0.31(+0.44%)
Mar 12, 2021 70.06 70.64 70.03 70.64 2,900 +0.35(+0.50%)
Mar 11, 2021 70.00 70.29 69.88 70.29 6,328 +1.32(+1.92%)
Mar 10, 2021 69.13 69.13 68.76 68.97 5,663 +1.15(+1.70%)
Mar 09, 2021 68.03 68.22 67.81 67.81 2,593 +1.19(+1.78%)
Mar 08, 2021 66.24 67.32 65.98 66.63 2,628 +0.71(+1.08%)
Mar 05, 2021 65.43 65.91 63.07 65.91 6,400 +1.45(+2.26%)
Mar 04, 2021 65.74 66.54 64.22 64.46 6,805 -1.93(-2.91%)
Mar 03, 2021 67.57 67.69 66.39 66.39 7,379 -0.74(-1.11%)
Mar 02, 2021 68.13 68.13 67.14 67.14 9,438 -1.02(-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.