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 31, 2022 64.43 64.50 64.02 64.21 2,362 -0.70(-1.08%)
May 27, 2022 64.23 64.92 64.23 64.92 4,639 +1.45(+2.28%)
May 26, 2022 63.11 63.68 63.11 63.47 6,652 +1.25(+2.01%)
May 25, 2022 61.24 62.45 61.24 62.22 3,787 +1.18(+1.94%)
May 24, 2022 60.93 61.04 59.96 61.04 12,303 -0.73(-1.17%)
May 23, 2022 61.80 62.09 61.64 61.76 2,607 +0.66(+1.08%)
May 20, 2022 61.24 61.24 59.80 61.10 7,337 -0.22(-0.36%)
May 19, 2022 61.36 61.89 61.00 61.32 7,863 +0.00(+0.00%)
May 18, 2022 62.77 62.77 61.32 61.32 4,167 -2.27(-3.57%)
May 17, 2022 62.99 63.70 62.90 63.59 5,110 +1.73(+2.79%)
May 16, 2022 61.59 62.31 61.59 61.86 9,030 +0.06(+0.10%)
May 13, 2022 60.97 62.21 60.97 61.80 30,488 +1.72(+2.87%)
May 12, 2022 59.44 60.63 59.13 60.07 13,233 +0.34(+0.57%)
May 11, 2022 60.79 61.88 59.74 59.74 10,416 -1.02(-1.69%)
May 10, 2022 61.58 61.62 59.98 60.76 7,629 -0.04(-0.07%)
May 09, 2022 62.19 62.19 60.77 60.80 4,973 -2.12(-3.36%)
May 06, 2022 62.98 63.71 62.74 62.92 6,393 -0.79(-1.24%)
May 05, 2022 65.34 65.34 63.32 63.71 12,211 -2.19(-3.32%)
May 04, 2022 64.46 65.97 64.02 65.90 6,581 +1.52(+2.36%)
May 03, 2022 63.47 64.62 63.47 64.38 16,796 +0.84(+1.32%)
May 02, 2022 63.17 63.87 62.27 63.54 26,568 +0.37(+0.59%)
Apr 29, 2022 65.02 65.14 63.16 63.17 9,341 -1.61(-2.48%)
Apr 28, 2022 63.20 64.86 63.20 64.78 9,424 +1.11(+1.75%)
Apr 27, 2022 63.66 64.25 63.66 63.67 4,276 -0.12(-0.19%)
Apr 26, 2022 64.83 64.83 63.78 63.78 8,458 -1.81(-2.75%)
Apr 25, 2022 64.32 65.59 63.95 65.59 6,858 +0.39(+0.59%)
Apr 22, 2022 66.64 66.77 65.20 65.20 11,424 -1.76(-2.62%)
Apr 21, 2022 68.48 68.48 66.96 66.96 4,211 -1.58(-2.31%)
Apr 20, 2022 68.56 68.82 68.54 68.54 6,704 +0.61(+0.90%)
Apr 19, 2022 67.74 68.10 67.74 67.93 7,234 +1.32(+1.98%)
Apr 18, 2022 66.91 67.01 66.44 66.61 5,206 -0.25(-0.37%)
Apr 14, 2022 67.51 67.51 66.83 66.86 4,560 -0.30(-0.45%)
Apr 13, 2022 66.60 67.28 66.37 67.16 13,549 +1.08(+1.63%)
Apr 12, 2022 66.98 67.03 65.89 66.08 5,993 +0.58(+0.89%)
Apr 11, 2022 66.36 66.36 65.50 65.50 3,898 -0.72(-1.08%)
Apr 08, 2022 65.99 66.76 65.99 66.22 5,031 -0.18(-0.27%)
Apr 07, 2022 65.75 66.40 65.71 66.40 5,118 +0.25(+0.37%)
Apr 06, 2022 66.33 66.39 65.89 66.15 4,517 -0.69(-1.03%)
Apr 05, 2022 67.62 67.67 66.80 66.84 9,596 -1.56(-2.28%)
Apr 04, 2022 68.82 68.82 68.15 68.40 6,309 -0.34(-0.50%)
Apr 01, 2022 68.49 68.77 68.14 68.74 5,807 +0.63(+0.93%)
Mar 31, 2022 68.95 69.04 68.11 68.11 6,940 -0.79(-1.15%)
Mar 30, 2022 69.59 69.59 68.60 68.90 2,662 -1.06(-1.52%)
Mar 29, 2022 69.74 70.11 69.34 69.97 5,438 +1.46(+2.13%)
Mar 28, 2022 68.23 68.51 68.08 68.51 10,263 -0.27(-0.40%)
Mar 25, 2022 68.55 68.84 68.38 68.78 2,781 +0.40(+0.58%)
Mar 24, 2022 67.90 68.42 67.89 68.38 3,044 +0.51(+0.74%)
Mar 23, 2022 68.62 68.69 67.88 67.88 4,932 -0.97(-1.41%)
Mar 22, 2022 69.23 69.25 68.50 68.85 5,706 +0.24(+0.34%)
Mar 21, 2022 68.90 69.28 68.26 68.61 6,646 -0.32(-0.46%)
Mar 18, 2022 68.16 68.93 68.16 68.93 1,936 +0.42(+0.62%)
Mar 17, 2022 67.15 68.54 67.15 68.51 6,237 +0.92(+1.36%)
Mar 16, 2022 66.43 67.59 66.43 67.59 5,979 +1.87(+2.84%)
Mar 15, 2022 65.28 65.72 65.22 65.72 4,719 +0.85(+1.32%)
Mar 14, 2022 65.72 65.72 64.68 64.86 2,998 -0.85(-1.29%)
Mar 11, 2022 66.51 66.55 65.71 65.71 3,541 -0.71(-1.06%)
Mar 10, 2022 65.73 66.46 65.54 66.42 7,381 +0.10(+0.15%)
Mar 09, 2022 66.07 66.66 66.07 66.32 7,526 +1.35(+2.09%)
Mar 08, 2022 64.95 66.34 64.89 64.97 14,570 +0.01(+0.02%)
Mar 07, 2022 66.38 66.40 64.96 64.96 17,725 -1.45(-2.18%)
Mar 04, 2022 66.54 66.57 65.83 66.40 3,434 -0.74(-1.10%)
Mar 03, 2022 67.59 67.59 66.89 67.14 4,868 -0.29(-0.42%)
Mar 02, 2022 66.72 67.85 66.55 67.43 73,586 +1.84(+2.80%)
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.