USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	49.16	49.91	49.16	49.87	49.87	0.69%	17,106
Apr 1, 2026	49.65	49.71	49.50	49.53	49.53	0.30%	16,963
Mar 31, 2026	49.02	49.38	48.74	49.38	49.38	1.60%	71,042
Mar 30, 2026	49.08	49.19	48.41	48.60	48.60	-0.21%	30,609
Mar 27, 2026	49.10	49.24	48.70	48.70	48.70	-1.28%	11,478
Mar 26, 2026	49.62	49.85	49.31	49.33	49.33	-1.09%	23,783
Mar 25, 2026	49.89	49.92	49.51	49.88	49.70	0.46%	10,490
Mar 24, 2026	49.41	49.96	49.31	49.65	49.47	-0.06%	19,711
Mar 23, 2026	49.78	50.22	49.68	49.68	49.50	0.61%	18,250
Mar 20, 2026	49.87	49.87	49.20	49.38	49.20	-1.00%	20,431
Mar 19, 2026	49.52	50.18	49.52	49.88	49.70	0.12%	22,610
Mar 18, 2026	50.36	50.42	49.80	49.82	49.64	-1.34%	17,379
Mar 17, 2026	50.69	50.78	50.50	50.50	50.31	0.47%	15,827
Mar 16, 2026	50.47	50.57	50.25	50.26	50.08	0.43%	28,864
Mar 13, 2026	50.25	50.45	49.99	50.05	49.87	0.05%	11,299
Mar 12, 2026	50.16	50.63	49.91	50.02	49.84	-0.87%	27,312
Mar 11, 2026	50.57	50.61	50.30	50.46	50.28	-0.34%	28,302
Mar 10, 2026	51.03	51.14	50.62	50.63	50.45	-1.29%	23,447
Mar 9, 2026	50.83	51.31	50.28	51.29	51.10	0.12%	21,808
Mar 6, 2026	50.85	51.30	50.73	51.23	51.05	-0.50%	18,131
Mar 5, 2026	51.70	51.81	51.24	51.49	51.30	-0.37%	15,497
Mar 4, 2026	51.38	51.79	51.31	51.68	51.49	0.45%	18,232
Mar 3, 2026	50.92	51.68	50.62	51.45	51.26	-0.61%	42,637
Mar 2, 2026	51.29	51.90	51.29	51.77	51.58	0.28%	22,457
Feb 27, 2026	51.18	51.64	51.08	51.62	51.43	0.29%	13,805
Feb 26, 2026	51.13	51.47	51.13	51.47	51.28	0.72%	19,915
Feb 25, 2026	51.04	51.13	50.80	51.10	50.92	0.20%	14,235
Feb 24, 2026	50.66	51.12	50.66	51.00	50.82	0.71%	30,581
Feb 23, 2026	50.89	50.89	50.55	50.64	50.45	-1.43%	23,252
Feb 20, 2026	51.13	51.46	51.09	51.38	51.19	0.40%	17,196
Feb 19, 2026	51.18	51.20	51.04	51.17	50.99	-0.43%	15,126
Feb 18, 2026	51.01	51.42	51.01	51.39	51.20	0.98%	16,018
Feb 17, 2026	51.03	51.06	50.78	50.89	50.71	-0.37%	29,356
Feb 13, 2026	50.62	51.31	50.62	51.08	50.90	1.05%	24,602
Feb 12, 2026	51.74	51.74	50.47	50.55	50.37	-1.92%	25,720
Feb 11, 2026	51.82	51.82	51.34	51.54	51.35	-0.17%	23,883
Feb 10, 2026	51.62	51.88	51.62	51.63	51.44	-0.14%	56,693
Feb 9, 2026	51.63	51.85	51.53	51.70	51.51	-0.06%	24,214
Feb 6, 2026	51.26	51.73	51.26	51.73	51.54	1.57%	29,410
Feb 5, 2026	50.85	51.28	50.85	50.93	50.75	-0.22%	30,608
Feb 4, 2026	50.92	51.21	50.78	51.04	50.86	0.22%	34,389
Feb 3, 2026	51.42	51.43	50.60	50.93	50.75	-1.32%	117,008
Feb 2, 2026	51.25	51.91	51.25	51.61	51.42	0.47%	137,358
Jan 30, 2026	51.42	51.42	51.04	51.37	51.18	-0.12%	20,257
Jan 29, 2026	51.80	51.80	51.25	51.43	51.24	-0.80%	41,507
Jan 28, 2026	51.85	52.08	49.22	51.85	51.66	-0.08%	25,516
Jan 27, 2026	52.02	52.02	51.66	51.89	51.70	-0.25%	70,150
Jan 26, 2026	51.75	52.07	51.75	52.02	51.83	0.81%	60,065
Jan 23, 2026	51.70	51.73	51.44	51.60	51.41	-0.46%	73,371
Jan 22, 2026	51.78	51.90	51.60	51.84	51.65	0.64%	236,967