CoreValues America First Technology ETF (USMD)
NYSEARCA: USMD · Real-Time Price · USD
0.00
-0.0024 (-0.01%)
Apr 23, 2026, 12:39 PM EDT - Market open
USMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | 2.02% | 41 |
| Apr 21, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.14% | - |
| Apr 20, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -0.14% | - |
| Apr 17, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 1.19% | - |
| Apr 16, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 1.51% | - |
| Apr 15, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.50% | - |
| Apr 14, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.20% | - |
| Apr 13, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 2.15% | - |
| Apr 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.20% | - |
| Apr 9, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -0.25% | - |
| Apr 8, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 2.87% | - |
| Apr 7, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Apr 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.36% | 50 |
| Apr 2, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 0.33% | - |
| Apr 1, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 1.47% | - |
| Mar 31, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 3.73% | 9 |
| Mar 30, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.46% | 10 |
| Mar 27, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -2.20% | - |
| Mar 26, 2026 | 24.21 | 24.21 | 24.09 | 24.09 | 24.09 | -2.39% | 107 |
| Mar 25, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 1.33% | - |
| Mar 24, 2026 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | -0.77% | 4 |
| Mar 23, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 1.57% | 1 |
| Mar 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -2.53% | - |
| Mar 19, 2026 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 0.15% | - |
| Mar 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.80% | - |
| Mar 17, 2026 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | 0.26% | - |
| Mar 16, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 1.09% | 5 |
| Mar 13, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.81% | 122 |
| Mar 12, 2026 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.70% | 82 |
| Mar 11, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.48% | - |
| Mar 10, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.38% | - |
| Mar 9, 2026 | 24.78 | 25.23 | 24.78 | 25.23 | 25.23 | 1.13% | 262 |
| Mar 6, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.86% | 50 |
| Mar 5, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -0.50% | - |
| 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 |