CoreValues America First Technology ETF (USMD)
NYSEARCA: USMD · Real-Time Price · USD
25.29
+0.38 (1.51%)
Mar 4, 2026, 4:00 PM EST - Market closed
USMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.50% | 7 |
| Mar 3, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | -1.35% | 4 |
| Mar 2, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.94% | 4 |
| Feb 27, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.33% | 138 |
| Feb 26, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.84% | 130 |
| Feb 25, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 1.02% | - |
| Feb 24, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 1.57% | - |
| Feb 23, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.87% | 32 |
| Feb 20, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.23% | - |
| Feb 19, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.07% | 8 |
| Feb 18, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 0.56% | 11 |
| Feb 17, 2026 | 25.10 | 25.10 | 25.08 | 25.08 | 25.08 | -0.23% | 4,047 |
| Feb 13, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.13 | 0.53% | 1 |
| Feb 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -1.90% | 3 |
| Feb 11, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.19% | 4 |
| Feb 10, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.47% | 17 |
| Feb 9, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 1.62% | 4 |