USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	50.68	50.68	50.42	50.54	50.54	0.48%	10,230
Jan 16, 2025	49.95	50.36	49.95	50.30	50.30	0.68%	34,811
Jan 15, 2025	50.28	50.31	49.85	49.96	49.96	0.75%	124,228
Jan 14, 2025	49.44	49.69	49.32	49.59	49.59	0.59%	22,038
Jan 13, 2025	48.80	49.30	48.77	49.30	49.30	0.51%	16,035
Jan 10, 2025	49.46	49.46	48.95	49.05	49.05	-1.37%	19,483
Jan 8, 2025	49.43	49.85	49.34	49.73	49.73	0.32%	25,228
Jan 7, 2025	49.82	49.96	49.38	49.57	49.57	-0.42%	27,222
Jan 6, 2025	50.01	50.20	49.67	49.78	49.78	-0.38%	134,379
Jan 3, 2025	49.78	50.01	49.57	49.97	49.97	0.56%	158,977
Jan 2, 2025	50.09	50.11	49.46	49.69	49.69	0.02%	96,965
Dec 31, 2024	49.82	49.92	49.57	49.68	49.68	-0.12%	21,790
Dec 30, 2024	49.85	49.87	49.36	49.74	49.74	-0.87%	36,065
Dec 27, 2024	50.26	50.39	49.92	50.18	50.18	-0.78%	14,422
Dec 26, 2024	50.36	50.60	50.26	50.57	50.57	-0.02%	18,139
Dec 24, 2024	50.31	50.61	50.22	50.58	50.42	0.51%	12,345
Dec 23, 2024	50.35	50.35	49.93	50.32	50.16	-0.14%	29,123
Dec 20, 2024	49.66	50.62	49.66	50.39	50.23	1.26%	91,215
Dec 19, 2024	50.12	50.12	49.76	49.76	49.60	0.10%	16,506
Dec 18, 2024	51.15	51.15	49.71	49.71	49.55	-2.59%	12,082
Dec 17, 2024	51.28	51.28	50.94	51.03	50.87	-0.64%	12,846
Dec 16, 2024	51.57	51.64	51.34	51.36	51.20	-0.25%	15,489
Dec 13, 2024	51.85	51.85	51.36	51.49	51.33	-0.52%	9,622
Dec 12, 2024	51.80	51.90	51.71	51.76	51.59	-0.19%	18,807
Dec 11, 2024	51.93	51.98	51.79	51.86	51.69	0.31%	6,697
Dec 10, 2024	51.85	52.07	51.70	51.70	51.53	-0.77%	11,432
Dec 9, 2024	52.81	52.81	52.05	52.10	51.93	-1.24%	18,160
Dec 6, 2024	52.81	52.88	52.71	52.75	52.58	0.14%	10,085
Dec 5, 2024	52.68	52.79	52.68	52.68	52.51	-0.21%	18,357
Dec 4, 2024	52.70	52.79	52.51	52.79	52.62	0.63%	19,246
Dec 3, 2024	52.47	52.52	52.37	52.46	52.29	-0.20%	15,246
Dec 2, 2024	52.72	52.72	52.50	52.56	52.40	-0.24%	16,038
Nov 29, 2024	52.76	52.82	52.69	52.69	52.52	0.16%	4,016
Nov 27, 2024	52.89	52.91	52.60	52.61	52.44	-0.47%	26,500
Nov 26, 2024	52.68	52.88	52.49	52.86	52.69	0.49%	72,247
Nov 25, 2024	52.71	52.84	52.59	52.60	52.43	0.44%	25,852
Nov 22, 2024	51.89	52.37	51.86	52.37	52.20	1.10%	15,441
Nov 21, 2024	51.17	51.83	51.17	51.80	51.63	1.35%	17,071
Nov 20, 2024	50.92	51.11	50.74	51.11	50.95	0.83%	24,378
Nov 19, 2024	50.45	50.87	50.39	50.69	50.53	-0.31%	41,505
Nov 18, 2024	50.82	50.98	50.79	50.85	50.69	0.02%	37,522
Nov 15, 2024	51.20	51.20	50.71	50.84	50.68	-1.01%	26,780
Nov 14, 2024	51.88	51.88	51.29	51.36	51.20	-0.93%	24,533
Nov 13, 2024	51.92	52.00	51.71	51.84	51.67	0.17%	26,260
Nov 12, 2024	51.91	51.91	51.65	51.75	51.59	-0.24%	47,504
Nov 11, 2024	51.59	52.10	51.59	51.88	51.71	0.70%	110,393
Nov 8, 2024	51.47	51.63	51.40	51.52	51.35	0.81%	30,320
Nov 7, 2024	50.99	51.19	50.99	51.10	50.94	0.61%	49,927
Nov 6, 2024	50.48	50.84	50.10	50.79	50.63	2.79%	50,952
Nov 5, 2024	48.97	49.41	48.97	49.41	49.25	0.96%	6,192
Nov 4, 2024	48.95	49.08	48.85	48.94	48.78	0.22%	8,814
Nov 1, 2024	48.99	49.20	48.82	48.84	48.68	-0.19%	10,282
Oct 31, 2024	49.30	49.30	48.93	48.93	48.77	-0.36%	8,685
Oct 30, 2024	49.33	49.41	49.09	49.11	48.95	-0.41%	25,270
Oct 29, 2024	49.09	49.40	49.09	49.31	49.15	0.20%	18,683
Oct 28, 2024	49.11	49.26	49.06	49.21	49.05	0.59%	17,277
Oct 25, 2024	49.48	49.48	48.86	48.92	48.76	-0.75%	9,231
Oct 24, 2024	49.30	49.43	49.19	49.29	49.13	0.13%	7,534
Oct 23, 2024	49.37	49.37	49.09	49.23	49.07	-0.39%	9,537
Oct 22, 2024	49.46	49.49	49.23	49.42	49.26	-0.40%	18,956
Oct 21, 2024	49.88	49.88	49.54	49.62	49.46	-0.50%	13,088
Oct 18, 2024	49.91	49.94	49.77	49.87	49.71	0.06%	22,059
Oct 17, 2024	49.95	49.95	49.72	49.84	49.68	0.20%	18,729
Oct 16, 2024	49.52	49.81	49.52	49.74	49.58	0.42%	20,908
Oct 15, 2024	49.59	49.87	49.52	49.53	49.37	0.02%	12,733
Oct 14, 2024	49.43	49.58	49.36	49.52	49.36	0.32%	27,834
Oct 11, 2024	49.00	49.36	49.00	49.36	49.20	0.92%	106,267
Oct 10, 2024	49.01	49.37	48.76	48.91	48.75	-0.41%	29,358
Oct 9, 2024	48.72	49.13	48.71	49.11	48.95	0.76%	20,832
Oct 8, 2024	48.57	48.74	48.46	48.74	48.58	0.63%	10,439
Oct 7, 2024	48.67	48.67	48.30	48.44	48.28	-0.87%	10,626
Oct 4, 2024	48.88	48.90	48.57	48.86	48.71	0.68%	6,253
Oct 3, 2024	48.50	48.53	48.34	48.53	48.37	-0.20%	12,302
Oct 2, 2024	48.56	48.66	48.56	48.63	48.47	0.03%	5,573
Oct 1, 2024	48.59	48.79	48.44	48.61	48.46	-0.53%	16,878
Sep 30, 2024	48.65	48.87	48.52	48.87	48.72	0.29%	29,257
Sep 27, 2024	48.79	48.93	48.66	48.73	48.58	0.15%	21,728
Sep 26, 2024	48.56	48.68	48.44	48.66	48.50	0.75%	22,164
Sep 25, 2024	48.54	48.63	48.30	48.30	48.15	-0.86%	23,393
Sep 24, 2024	48.86	48.86	48.67	48.72	48.40	0.03%	11,484
Sep 23, 2024	48.53	48.75	48.53	48.71	48.39	0.50%	17,613
Sep 20, 2024	48.33	48.53	48.29	48.46	48.15	-0.13%	22,705
Sep 19, 2024	48.84	48.85	48.51	48.53	48.21	0.77%	4,626
Sep 18, 2024	48.23	48.57	48.15	48.16	47.84	-0.34%	108,380
Sep 17, 2024	48.44	48.62	48.18	48.32	48.01	-0.16%	9,856
Sep 16, 2024	48.32	48.41	48.25	48.40	48.08	0.78%	17,194
Sep 13, 2024	47.85	48.13	47.85	48.02	47.71	0.81%	6,177
Sep 12, 2024	47.46	47.72	47.33	47.64	47.33	0.56%	47,540
Sep 11, 2024	47.31	47.37	46.52	47.37	47.06	0.26%	12,192
Sep 10, 2024	47.57	47.57	47.08	47.25	46.94	-0.29%	22,863
Sep 9, 2024	47.36	47.67	47.34	47.39	47.08	0.52%	17,090
Sep 6, 2024	47.76	47.96	47.14	47.14	46.83	-1.10%	11,781
Sep 5, 2024	47.98	47.99	47.58	47.67	47.36	-0.88%	12,339
Sep 4, 2024	48.12	48.29	47.94	48.09	47.78	-0.08%	11,475
Sep 3, 2024	48.70	48.82	48.06	48.13	47.82	-1.44%	13,451
Aug 30, 2024	48.70	48.86	48.39	48.83	48.52	0.78%	7,766
Aug 29, 2024	48.42	48.77	48.31	48.46	48.14	0.29%	14,994
Aug 28, 2024	48.48	48.54	48.15	48.32	48.01	-0.25%	8,135
Aug 27, 2024	48.24	48.49	48.24	48.44	48.13	0.17%	41,140
Aug 26, 2024	48.41	48.66	48.36	48.36	48.05	0.07%	5,259