USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	52.47	52.52	52.37	52.46	52.46	-0.20%	15,246
Dec 2, 2024	52.72	52.72	52.50	52.56	52.56	-0.24%	16,038
Nov 29, 2024	52.76	52.82	52.69	52.69	52.69	0.16%	4,016
Nov 27, 2024	52.89	52.91	52.60	52.61	52.61	-0.47%	26,500
Nov 26, 2024	52.68	52.88	52.49	52.86	52.86	0.49%	72,247
Nov 25, 2024	52.71	52.84	52.59	52.60	52.60	0.44%	25,852
Nov 22, 2024	51.89	52.37	51.86	52.37	52.37	1.10%	15,441
Nov 21, 2024	51.17	51.83	51.17	51.80	51.80	1.35%	17,071
Nov 20, 2024	50.92	51.11	50.74	51.11	51.11	0.83%	24,378
Nov 19, 2024	50.45	50.87	50.39	50.69	50.69	-0.31%	41,505
Nov 18, 2024	50.82	50.98	50.79	50.85	50.85	0.02%	37,522
Nov 15, 2024	51.20	51.20	50.71	50.84	50.84	-1.01%	26,780
Nov 14, 2024	51.88	51.88	51.29	51.36	51.36	-0.93%	24,533
Nov 13, 2024	51.92	52.00	51.71	51.84	51.84	0.17%	26,260
Nov 12, 2024	51.91	51.91	51.65	51.75	51.75	-0.24%	47,504
Nov 11, 2024	51.59	52.10	51.59	51.88	51.88	0.70%	110,393
Nov 8, 2024	51.47	51.63	51.40	51.52	51.52	0.81%	30,320
Nov 7, 2024	50.99	51.19	50.99	51.10	51.10	0.61%	49,927
Nov 6, 2024	50.48	50.84	50.10	50.79	50.79	2.79%	50,952
Nov 5, 2024	48.97	49.41	48.97	49.41	49.41	0.96%	6,192
Nov 4, 2024	48.95	49.08	48.85	48.94	48.94	0.22%	8,814
Nov 1, 2024	48.99	49.20	48.82	48.84	48.84	-0.19%	10,282
Oct 31, 2024	49.30	49.30	48.93	48.93	48.93	-0.36%	8,685
Oct 30, 2024	49.33	49.41	49.09	49.11	49.11	-0.41%	25,270
Oct 29, 2024	49.09	49.40	49.09	49.31	49.31	0.20%	18,683
Oct 28, 2024	49.11	49.26	49.06	49.21	49.21	0.59%	17,277
Oct 25, 2024	49.48	49.48	48.86	48.92	48.92	-0.75%	9,231
Oct 24, 2024	49.30	49.43	49.19	49.29	49.29	0.13%	7,534
Oct 23, 2024	49.37	49.37	49.09	49.23	49.23	-0.39%	9,537
Oct 22, 2024	49.46	49.49	49.23	49.42	49.42	-0.40%	18,956
Oct 21, 2024	49.88	49.88	49.54	49.62	49.62	-0.50%	13,088
Oct 18, 2024	49.91	49.94	49.77	49.87	49.87	0.06%	22,059
Oct 17, 2024	49.95	49.95	49.72	49.84	49.84	0.20%	18,729
Oct 16, 2024	49.52	49.81	49.52	49.74	49.74	0.42%	20,908
Oct 15, 2024	49.59	49.87	49.52	49.53	49.53	0.02%	12,733
Oct 14, 2024	49.43	49.58	49.36	49.52	49.52	0.32%	27,834
Oct 11, 2024	49.00	49.36	49.00	49.36	49.36	0.92%	106,267
Oct 10, 2024	49.01	49.37	48.76	48.91	48.91	-0.41%	29,358
Oct 9, 2024	48.72	49.13	48.71	49.11	49.11	0.76%	20,832
Oct 8, 2024	48.57	48.74	48.46	48.74	48.74	0.63%	10,439
Oct 7, 2024	48.67	48.67	48.30	48.44	48.44	-0.87%	10,626
Oct 4, 2024	48.88	48.90	48.57	48.86	48.86	0.68%	6,253
Oct 3, 2024	48.50	48.53	48.34	48.53	48.53	-0.20%	12,302
Oct 2, 2024	48.56	48.66	48.56	48.63	48.63	0.03%	5,573
Oct 1, 2024	48.59	48.79	48.44	48.61	48.61	-0.53%	16,878
Sep 30, 2024	48.65	48.87	48.52	48.87	48.87	0.29%	29,257
Sep 27, 2024	48.79	48.93	48.66	48.73	48.73	0.15%	21,728
Sep 26, 2024	48.56	48.68	48.44	48.66	48.66	0.75%	22,164
Sep 25, 2024	48.54	48.63	48.30	48.30	48.30	-0.86%	23,393
Sep 24, 2024	48.86	48.86	48.67	48.72	48.56	0.03%	11,484
Sep 23, 2024	48.53	48.75	48.53	48.71	48.55	0.50%	17,613
Sep 20, 2024	48.33	48.53	48.29	48.46	48.30	-0.13%	22,705
Sep 19, 2024	48.84	48.85	48.51	48.53	48.37	0.77%	4,626
Sep 18, 2024	48.23	48.57	48.15	48.16	48.00	-0.34%	108,380
Sep 17, 2024	48.44	48.62	48.18	48.32	48.16	-0.16%	9,856
Sep 16, 2024	48.32	48.41	48.25	48.40	48.24	0.78%	17,194
Sep 13, 2024	47.85	48.13	47.85	48.02	47.87	0.81%	6,177
Sep 12, 2024	47.46	47.72	47.33	47.64	47.48	0.56%	47,540
Sep 11, 2024	47.31	47.37	46.52	47.37	47.21	0.26%	12,192
Sep 10, 2024	47.57	47.57	47.08	47.25	47.09	-0.29%	22,863
Sep 9, 2024	47.36	47.67	47.34	47.39	47.23	0.52%	17,090
Sep 6, 2024	47.76	47.96	47.14	47.14	46.98	-1.10%	11,781
Sep 5, 2024	47.98	47.99	47.58	47.67	47.51	-0.88%	12,339
Sep 4, 2024	48.12	48.29	47.94	48.09	47.93	-0.08%	11,475
Sep 3, 2024	48.70	48.82	48.06	48.13	47.97	-1.44%	13,451
Aug 30, 2024	48.70	48.86	48.39	48.83	48.67	0.78%	7,766
Aug 29, 2024	48.42	48.77	48.31	48.46	48.30	0.29%	14,994
Aug 28, 2024	48.48	48.54	48.15	48.32	48.16	-0.25%	8,135
Aug 27, 2024	48.24	48.49	48.24	48.44	48.28	0.17%	41,140
Aug 26, 2024	48.41	48.66	48.36	48.36	48.20	0.07%	5,259
Aug 23, 2024	47.97	48.33	47.97	48.33	48.17	1.34%	11,206
Aug 22, 2024	47.92	47.95	47.69	47.69	47.53	-0.32%	11,207
Aug 21, 2024	47.63	47.84	47.63	47.84	47.69	0.75%	7,730
Aug 20, 2024	47.69	47.71	47.42	47.49	47.33	-0.29%	4,683
Aug 19, 2024	47.31	47.63	47.31	47.63	47.47	0.63%	8,999
Aug 16, 2024	47.22	47.41	47.22	47.33	47.17	0.47%	11,260
Aug 15, 2024	46.93	47.18	46.93	47.11	46.95	1.26%	10,904
Aug 14, 2024	46.27	46.60	46.27	46.52	46.37	0.35%	14,814
Aug 13, 2024	46.09	46.36	46.00	46.36	46.21	1.09%	7,661
Aug 12, 2024	46.08	46.12	45.84	45.86	45.71	-0.43%	8,771
Aug 9, 2024	45.80	46.19	45.76	46.06	45.91	0.45%	9,398
Aug 8, 2024	45.25	45.85	45.25	45.85	45.70	1.55%	12,040
Aug 7, 2024	45.64	45.83	45.13	45.15	45.00	0.05%	7,769
Aug 6, 2024	44.80	45.64	44.80	45.13	44.98	0.98%	52,629
Aug 5, 2024	44.78	45.08	44.61	44.69	44.54	-2.56%	18,373
Aug 2, 2024	46.28	46.34	45.52	45.87	45.71	-1.72%	16,522
Aug 1, 2024	47.31	47.31	46.49	46.67	46.52	-1.32%	12,015
Jul 31, 2024	47.32	47.43	47.29	47.29	47.14	0.27%	5,426
Jul 30, 2024	46.99	47.25	46.99	47.17	47.01	0.53%	15,807
Jul 29, 2024	47.03	47.05	46.84	46.92	46.77	0.06%	22,426
Jul 26, 2024	46.58	47.00	46.58	46.89	46.74	1.21%	12,302
Jul 25, 2024	46.25	46.75	46.23	46.33	46.18	0.50%	8,889
Jul 24, 2024	46.55	46.58	46.00	46.10	45.95	-0.99%	29,919
Jul 23, 2024	46.66	46.68	46.50	46.56	46.41	-0.17%	156,882
Jul 22, 2024	46.48	46.65	46.25	46.64	46.49	0.71%	27,316
Jul 19, 2024	46.57	46.60	46.27	46.31	46.16	-0.88%	13,674
Jul 18, 2024	47.08	47.32	46.65	46.72	46.57	-0.72%	23,754
Jul 17, 2024	47.04	47.22	46.98	47.06	46.91	-0.32%	21,782
Jul 16, 2024	46.62	47.21	46.62	47.21	47.05	1.79%	27,318
Jul 15, 2024	46.38	46.61	46.33	46.38	46.23	0.19%	10,810