CoreValues America First Technology ETF (USMD)

NYSEARCA: USMD · Real-Time Price · USD

30.43

-0.70 (-2.24%)

At close: Sep 1, 2026, 4:00 PM EDT

30.44

+0.01 (0.04%)

After-hours: Sep 1, 2026, 4:10 PM EDT

USMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	31.04	31.04	30.46	31.13	-	-	7
Aug 31, 2026	31.13	31.13	31.13	31.13	31.13	0.28%	11
Aug 28, 2026	31.40	31.40	31.04	31.04	31.04	-1.53%	109
Aug 27, 2026	31.53	31.53	31.53	31.53	31.52	2.45%	9
Aug 26, 2026	30.77	30.77	30.77	30.77	30.77	0.62%	48
Aug 25, 2026	30.58	30.58	30.58	30.58	30.58	0.56%	18
Aug 24, 2026	30.41	30.41	30.41	30.41	30.41	-1.95%	53
Aug 21, 2026	31.02	31.02	31.02	31.02	31.02	0.66%	22
Aug 20, 2026	30.81	30.81	30.81	30.81	30.81	-1.02%	10
Aug 19, 2026	31.13	31.13	31.13	31.13	31.13	-0.88%	26
Aug 18, 2026	31.41	31.41	31.41	31.41	31.41	-2.66%	20
Aug 17, 2026	32.27	32.27	32.27	32.27	32.26	-0.22%	12
Aug 14, 2026	32.34	32.34	32.34	32.34	32.34	-0.22%	36
Aug 13, 2026	32.41	32.41	32.41	32.41	32.41	1.05%	12
Aug 12, 2026	32.07	32.07	32.07	32.07	32.07	0.91%	50
Aug 11, 2026	31.78	31.78	31.78	31.78	31.78	-0.20%	73
Aug 10, 2026	31.85	31.85	31.85	31.85	31.85	-0.11%	89
Aug 7, 2026	31.88	31.88	31.88	31.88	31.88	1.83%	11
Aug 6, 2026	31.31	31.31	31.31	31.31	31.31	-0.58%	11
Aug 5, 2026	31.79	31.79	31.49	31.49	31.49	-1.11%	5,017
Aug 4, 2026	31.84	31.84	31.84	31.84	31.84	4.53%	32
Aug 3, 2026	30.46	30.46	30.46	30.46	30.46	2.09%	21
Jul 31, 2026	29.84	29.84	29.84	29.84	29.84	1.91%	10
Jul 30, 2026	29.28	29.28	29.28	29.28	29.28	4.38%	8
Jul 29, 2026	28.05	28.05	28.05	28.05	28.05	-2.54%	11
Jul 28, 2026	28.79	28.79	28.79	28.79	28.79	-1.62%	103
Jul 27, 2026	29.29	29.29	29.26	29.26	29.26	-0.10%	110
Jul 24, 2026	29.29	29.29	29.29	29.29	29.29	-1.59%	12
Jul 23, 2026	29.76	29.76	29.76	29.76	29.76	-1.56%	9
Jul 22, 2026	30.24	30.24	30.24	30.24	30.24	-0.32%	20
Jul 21, 2026	30.33	30.33	30.33	30.33	30.33	2.07%	9
Jul 20, 2026	29.72	29.72	29.72	29.72	29.72	0.13%	17
Jul 17, 2026	29.68	29.68	29.68	29.68	29.68	-0.34%	9
Jul 16, 2026	29.78	29.78	29.78	29.78	29.78	-2.94%	10
Jul 15, 2026	30.68	30.68	30.68	30.68	30.68	-0.97%	8
Jul 14, 2026	30.98	30.98	30.98	30.98	30.98	1.07%	8
Jul 13, 2026	30.65	30.65	30.65	30.65	30.65	-2.26%	300
Jul 10, 2026	31.33	31.36	31.33	31.36	31.36	-0.17%	308
Jul 9, 2026	31.41	31.41	31.41	31.41	31.41	1.68%	8
Jul 8, 2026	30.90	30.90	30.90	30.90	30.89	0.08%	9
Jul 7, 2026	30.87	30.87	30.87	30.87	30.87	-2.84%	18
Jul 6, 2026	31.77	31.77	31.77	31.77	31.77	2.25%	10
Jul 2, 2026	31.07	31.07	31.07	31.07	31.07	-1.93%	9
Jul 1, 2026	31.68	31.68	31.68	31.68	31.68	-1.41%	10
Jun 30, 2026	32.14	32.14	32.14	32.14	32.14	2.75%	7
Jun 29, 2026	31.28	31.28	31.28	31.28	31.28	2.70%	7
Jun 26, 2026	30.46	30.46	30.46	30.46	30.45	-1.18%	1
Jun 25, 2026	30.82	30.82	30.82	30.82	30.82	0.07%	2
Jun 24, 2026	30.80	30.80	30.80	30.80	30.80	-1.21%	1
Jun 23, 2026	31.18	31.18	31.18	31.18	31.17	-2.96%	-