USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	47.96	48.14	47.69	48.14	48.14	-	38,927
Apr 24, 2025	47.50	48.14	47.41	48.14	48.14	1.48%	27,664
Apr 23, 2025	47.89	48.32	47.30	47.44	47.44	0.68%	23,554
Apr 22, 2025	46.36	47.14	46.36	47.12	47.12	2.28%	11,643
Apr 21, 2025	46.82	46.82	45.62	46.07	46.07	-2.12%	15,349
Apr 17, 2025	46.93	47.35	46.89	47.07	47.07	0.32%	18,653
Apr 16, 2025	47.30	47.51	46.58	46.92	46.92	-1.08%	23,965
Apr 15, 2025	47.50	47.66	47.32	47.43	47.43	0.04%	32,360
Apr 14, 2025	47.45	47.64	47.03	47.41	47.41	1.13%	14,823
Apr 11, 2025	46.14	47.01	45.85	46.88	46.88	1.38%	38,975
Apr 10, 2025	46.83	47.01	45.22	46.24	46.24	-2.63%	35,951
Apr 9, 2025	44.21	47.49	43.92	47.49	47.49	6.91%	47,027
Apr 8, 2025	46.06	46.38	44.09	44.42	44.42	-1.60%	76,153
Apr 7, 2025	44.51	46.46	44.51	45.14	45.14	-1.12%	126,158
Apr 4, 2025	47.47	47.47	45.65	45.65	45.65	-5.81%	74,401
Apr 3, 2025	48.73	49.04	48.41	48.47	48.47	-3.27%	19,081
Apr 2, 2025	49.75	50.17	49.75	50.11	50.11	0.54%	82,825
Apr 1, 2025	49.63	49.84	49.22	49.84	49.84	0.44%	20,195
Mar 31, 2025	48.93	49.73	48.93	49.62	49.62	0.57%	40,898
Mar 28, 2025	49.95	49.95	49.21	49.34	49.34	-1.02%	21,857
Mar 27, 2025	49.85	50.11	49.76	49.85	49.85	-0.58%	32,670
Mar 26, 2025	50.12	50.29	49.95	50.14	50.14	-0.30%	18,937
Mar 25, 2025	50.33	50.52	50.07	50.29	50.11	0.17%	62,892
Mar 24, 2025	49.95	50.21	49.91	50.21	50.03	1.53%	30,774
Mar 21, 2025	49.25	49.58	49.17	49.45	49.27	-0.46%	12,395
Mar 20, 2025	49.64	49.93	49.56	49.68	49.50	-0.40%	19,753
Mar 19, 2025	49.68	50.09	49.58	49.88	49.70	0.58%	15,560
Mar 18, 2025	49.67	49.73	49.35	49.59	49.41	-0.64%	19,030
Mar 17, 2025	49.27	50.00	49.27	49.91	49.73	1.50%	21,914
Mar 14, 2025	48.56	49.23	48.56	49.17	48.99	1.82%	45,958
Mar 13, 2025	48.78	49.12	47.81	48.29	48.12	-1.29%	57,838
Mar 12, 2025	49.49	49.49	48.58	48.92	48.75	-0.39%	22,898
Mar 11, 2025	49.79	49.79	48.94	49.11	48.93	-1.41%	41,196
Mar 10, 2025	50.10	50.39	49.50	49.81	49.63	-1.13%	39,025
Mar 7, 2025	49.80	50.51	49.59	50.38	50.20	0.84%	56,568
Mar 6, 2025	50.09	50.35	49.79	49.96	49.78	-0.99%	16,624
Mar 5, 2025	50.05	50.60	49.86	50.46	50.28	0.70%	17,869
Mar 4, 2025	50.55	50.67	50.08	50.11	49.93	-1.55%	29,800
Mar 3, 2025	51.71	51.71	50.62	50.90	50.72	-0.51%	19,374
Feb 28, 2025	50.66	51.16	50.48	51.16	50.98	0.71%	33,481
Feb 27, 2025	50.97	51.11	50.60	50.80	50.62	-0.24%	20,991
Feb 26, 2025	51.19	51.30	50.77	50.92	50.74	-0.31%	31,873
Feb 25, 2025	50.86	51.11	50.71	51.08	50.90	0.40%	19,049
Feb 24, 2025	50.87	51.02	50.67	50.87	50.69	0.38%	29,148
Feb 21, 2025	51.36	51.36	50.61	50.68	50.50	-1.76%	40,919
Feb 20, 2025	51.58	51.60	51.10	51.59	51.41	-0.37%	87,451
Feb 19, 2025	51.46	51.93	51.41	51.78	51.60	0.33%	27,900
Feb 18, 2025	51.58	51.67	51.39	51.61	51.43	-0.04%	44,828
Feb 14, 2025	51.86	51.90	51.56	51.63	51.45	-0.62%	146,150
Feb 13, 2025	51.61	52.11	51.61	51.95	51.76	0.89%	49,107