CoreValues America First Technology ETF (USMD)
NYSEARCA: USMD · Real-Time Price · USD
33.23
-0.42 (-1.26%)
At close: Jun 3, 2026, 4:00 PM EDT
33.23
0.00 (0.00%)
After-hours: Jun 3, 2026, 6:30 PM EDT
USMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 33.23 | 33.23 | 33.23 | 33.23 | - | -1.26% | - |
| Jun 2, 2026 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 1.31% | - |
| Jun 1, 2026 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 0.22% | - |
| May 29, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 1.24% | 45 |
| May 28, 2026 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.97% | 1 |
| May 27, 2026 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | -0.77% | 2 |
| May 26, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 2.10% | - |
| May 22, 2026 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | 1.68% | - |
| May 21, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 0.58% | 1 |
| May 20, 2026 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 2.48% | 7 |
| May 19, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.10% | - |
| May 18, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.30% | - |
| May 15, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -2.27% | 1 |
| May 14, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 1.54% | 14 |
| May 13, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.95% | - |
| May 12, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.42% | 1 |
| May 11, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.42% | - |
| May 8, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 3.20% | - |
| May 7, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.76% | - |
| May 6, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 3.01% | - |
| May 5, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 1.33% | 5 |
| May 4, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.29% | 10 |
| May 1, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.72 | 0.82% | - |
| Apr 30, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.43% | 1 |
| Apr 29, 2026 | 27.82 | 27.82 | 27.82 | 27.82 | 27.82 | 0.48% | - |
| Apr 28, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.52% | - |
| Apr 27, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.14% | - |
| Apr 24, 2026 | 28.15 | 28.15 | 28.15 | 28.15 | 28.15 | 1.88% | 44 |
| Apr 23, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -0.80% | 44 |
| 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 | 2.14% | - |
| 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 | 2.88% | - |
| 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 |