USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	51.75	51.97	51.71	51.83	51.83	0.16%	8,776
Aug 28, 2025	51.96	51.96	51.59	51.75	51.75	-0.36%	4,400
Aug 27, 2025	51.61	51.94	51.61	51.94	51.94	0.84%	17,254
Aug 26, 2025	51.75	51.75	51.44	51.50	51.50	-0.32%	5,155
Aug 25, 2025	51.82	51.86	51.63	51.67	51.67	-0.59%	17,085
Aug 22, 2025	51.61	52.10	51.60	51.98	51.98	1.28%	16,116
Aug 21, 2025	51.24	51.46	51.20	51.32	51.32	-0.28%	12,624
Aug 20, 2025	51.43	51.54	51.35	51.47	51.47	0.35%	10,891
Aug 19, 2025	51.12	51.46	51.12	51.29	51.29	0.39%	26,746
Aug 18, 2025	51.06	51.15	51.04	51.09	51.09	0.04%	14,508
Aug 15, 2025	51.07	51.24	51.05	51.07	51.07	0.29%	4,737
Aug 14, 2025	51.07	51.07	50.87	50.92	50.92	-0.74%	9,590
Aug 13, 2025	50.71	51.31	50.71	51.30	51.30	1.39%	47,330
Aug 12, 2025	50.45	50.60	50.35	50.60	50.60	0.69%	11,664
Aug 11, 2025	50.49	50.49	50.25	50.25	50.25	-0.44%	13,470
Aug 8, 2025	50.58	50.61	50.30	50.47	50.47	0.24%	13,773
Aug 7, 2025	51.02	51.02	50.14	50.35	50.35	-1.07%	17,210
Aug 6, 2025	50.71	50.93	50.67	50.90	50.90	0.57%	19,557
Aug 5, 2025	50.95	50.95	50.52	50.61	50.61	-0.76%	32,898
Aug 4, 2025	50.55	51.00	50.55	51.00	51.00	1.41%	23,102
Aug 1, 2025	50.32	50.44	49.97	50.29	50.29	-0.55%	18,460
Jul 31, 2025	50.65	51.04	50.50	50.57	50.57	-	28,876
Jul 30, 2025	50.82	51.03	50.42	50.57	50.57	-0.67%	18,862
Jul 29, 2025	51.06	51.13	50.85	50.91	50.91	-0.20%	13,045
Jul 28, 2025	51.10	51.21	50.98	51.01	51.01	-0.63%	11,057
Jul 25, 2025	51.32	51.42	51.16	51.34	51.34	0.14%	84,177
Jul 24, 2025	51.33	51.40	51.23	51.26	51.26	-0.29%	10,850
Jul 23, 2025	51.32	51.41	51.15	51.41	51.41	0.60%	9,673
Jul 22, 2025	50.79	51.18	50.79	51.10	51.10	0.89%	35,395
Jul 21, 2025	50.90	50.96	50.61	50.65	50.65	-0.28%	29,200
Jul 18, 2025	50.86	50.86	50.60	50.79	50.79	0.06%	16,753
Jul 17, 2025	50.29	50.77	50.29	50.76	50.76	0.74%	12,771
Jul 16, 2025	50.48	50.48	49.94	50.39	50.39	0.45%	22,147
Jul 15, 2025	50.86	50.86	50.16	50.16	50.16	-1.30%	33,680
Jul 14, 2025	50.41	50.93	50.41	50.82	50.82	0.81%	65,384
Jul 11, 2025	50.92	50.92	50.41	50.41	50.41	-1.10%	26,389
Jul 10, 2025	51.27	51.28	50.97	50.97	50.97	-2.26%	10,121
Jul 9, 2025	51.22	52.15	51.00	52.15	52.15	1.82%	12,779
Jul 8, 2025	51.31	51.43	51.02	51.22	51.22	-0.37%	105,869
Jul 7, 2025	51.55	51.68	51.17	51.41	51.41	-0.48%	19,670
Jul 3, 2025	51.35	51.78	51.35	51.66	51.66	0.72%	4,998
Jul 2, 2025	51.43	51.43	51.05	51.29	51.29	-0.49%	22,538
Jul 1, 2025	51.13	51.56	51.13	51.54	51.54	0.55%	25,052
Jun 30, 2025	50.96	51.28	50.89	51.26	51.26	0.82%	18,902
Jun 27, 2025	50.76	50.99	50.60	50.84	50.84	0.32%	36,521
Jun 26, 2025	50.55	50.68	50.50	50.68	50.68	0.56%	12,222
Jun 25, 2025	50.78	50.78	50.39	50.40	50.40	-1.18%	18,729
Jun 24, 2025	50.76	51.04	50.67	51.00	50.82	0.72%	12,550
Jun 23, 2025	50.34	50.74	50.15	50.64	50.46	0.83%	15,270
Jun 20, 2025	50.39	50.39	50.06	50.22	50.04	0.04%	13,644