USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	51.76	51.87	51.76	51.87	51.87	0.41%	421
Jan 8, 2026	51.42	51.71	51.42	51.66	51.66	0.35%	17,954
Jan 7, 2026	51.84	51.84	51.39	51.48	51.48	-0.58%	46,329
Jan 6, 2026	51.49	51.86	51.49	51.78	51.78	0.56%	32,179
Jan 5, 2026	51.18	51.82	51.18	51.49	51.49	0.79%	47,373
Jan 2, 2026	50.96	51.22	50.88	51.09	51.09	-0.34%	378,029
Dec 31, 2025	51.56	51.62	51.17	51.26	51.26	-0.85%	9,739
Dec 30, 2025	51.86	52.06	51.69	51.70	51.70	-0.31%	38,698
Dec 29, 2025	51.74	51.89	51.74	51.86	51.86	-0.11%	15,728
Dec 26, 2025	51.96	51.96	51.76	51.92	51.92	-0.29%	10,233
Dec 24, 2025	51.95	52.17	51.95	52.07	51.89	0.32%	9,459
Dec 23, 2025	52.02	52.02	51.82	51.91	51.72	-0.22%	8,482
Dec 22, 2025	51.96	52.15	51.91	52.02	51.84	0.61%	14,955
Dec 19, 2025	51.70	51.88	51.67	51.70	51.52	0.51%	11,877
Dec 18, 2025	51.82	51.82	51.35	51.44	51.26	0.08%	21,426
Dec 17, 2025	51.31	51.82	51.30	51.40	51.22	0.27%	22,852
Dec 16, 2025	51.55	51.57	51.13	51.26	51.08	-0.58%	16,854
Dec 15, 2025	51.66	51.66	51.49	51.56	51.38	-0.23%	32,280
Dec 12, 2025	51.98	51.98	51.60	51.68	51.50	-0.38%	16,167
Dec 11, 2025	51.65	51.97	51.23	51.88	51.70	0.86%	7,016
Dec 10, 2025	51.20	51.61	51.16	51.44	51.26	0.51%	15,645
Dec 9, 2025	51.08	51.32	51.08	51.18	51.00	0.16%	60,148
Dec 8, 2025	51.57	51.57	51.10	51.10	50.92	-0.74%	27,960
Dec 5, 2025	51.31	51.56	51.27	51.48	51.30	0.22%	16,582
Dec 4, 2025	51.38	51.53	51.29	51.37	51.19	0.29%	21,855
Dec 3, 2025	51.10	51.28	51.10	51.22	51.04	0.25%	20,187
Dec 2, 2025	51.34	51.34	51.09	51.09	50.91	-0.25%	14,227
Dec 1, 2025	51.33	51.62	51.20	51.22	51.04	-0.89%	17,877
Nov 28, 2025	51.40	51.70	51.40	51.68	51.50	0.66%	4,468
Nov 26, 2025	51.42	51.58	51.34	51.34	51.16	0.10%	25,485
Nov 25, 2025	50.83	51.33	50.79	51.29	51.11	1.56%	200,629
Nov 24, 2025	50.41	50.62	50.29	50.50	50.32	0.24%	13,760
Nov 21, 2025	49.83	50.65	49.83	50.38	50.20	1.53%	24,473
Nov 20, 2025	50.49	50.53	49.60	49.62	49.45	-0.87%	19,284
Nov 19, 2025	50.33	50.33	49.99	50.06	49.88	-0.44%	6,775
Nov 18, 2025	50.02	50.44	50.02	50.28	50.10	0.13%	14,624
Nov 17, 2025	50.78	50.83	50.11	50.21	50.04	-1.15%	25,636
Nov 14, 2025	50.69	51.02	50.69	50.80	50.62	-0.33%	12,164
Nov 13, 2025	51.36	51.42	50.97	50.97	50.79	-0.93%	11,509
Nov 12, 2025	51.47	51.62	51.42	51.45	51.27	0.10%	11,162
Nov 11, 2025	51.21	51.43	51.13	51.40	51.22	0.59%	9,534
Nov 10, 2025	50.93	51.14	50.79	51.10	50.92	0.64%	14,624
Nov 7, 2025	50.40	50.81	50.38	50.77	50.59	0.49%	19,502
Nov 6, 2025	50.84	50.84	50.42	50.52	50.34	-0.53%	16,314
Nov 5, 2025	50.72	50.95	50.61	50.79	50.61	0.61%	29,113
Nov 4, 2025	50.46	50.63	50.39	50.48	50.30	-0.63%	52,913
Nov 3, 2025	50.78	50.80	50.29	50.80	50.62	-0.02%	20,225
Oct 31, 2025	50.67	50.93	50.51	50.81	50.63	0.53%	221,042
Oct 30, 2025	50.35	50.96	50.35	50.54	50.36	0.03%	22,542
Oct 29, 2025	51.20	51.20	50.42	50.52	50.35	-1.38%	10,208