USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	51.42	51.58	51.34	51.34	51.34	0.10%	25,485
Nov 25, 2025	50.83	51.33	50.79	51.29	51.29	1.56%	200,629
Nov 24, 2025	50.41	50.62	50.29	50.50	50.50	0.24%	13,760
Nov 21, 2025	49.83	50.65	49.83	50.38	50.38	1.53%	24,473
Nov 20, 2025	50.49	50.53	49.60	49.62	49.62	-0.87%	19,284
Nov 19, 2025	50.33	50.33	49.99	50.06	50.06	-0.44%	6,775
Nov 18, 2025	50.02	50.44	50.02	50.28	50.28	0.13%	14,624
Nov 17, 2025	50.78	50.83	50.11	50.21	50.21	-1.15%	25,636
Nov 14, 2025	50.69	51.02	50.69	50.80	50.80	-0.33%	12,164
Nov 13, 2025	51.36	51.42	50.97	50.97	50.97	-0.93%	11,509
Nov 12, 2025	51.47	51.62	51.42	51.45	51.45	0.10%	11,162
Nov 11, 2025	51.21	51.43	51.13	51.40	51.40	0.59%	9,534
Nov 10, 2025	50.93	51.14	50.79	51.10	51.10	0.64%	14,624
Nov 7, 2025	50.40	50.81	50.38	50.77	50.77	0.49%	19,502
Nov 6, 2025	50.84	50.84	50.42	50.52	50.52	-0.53%	16,314
Nov 5, 2025	50.72	50.95	50.61	50.79	50.79	0.61%	29,113
Nov 4, 2025	50.46	50.63	50.39	50.48	50.48	-0.63%	52,913
Nov 3, 2025	50.78	50.80	50.29	50.80	50.80	-0.02%	20,225
Oct 31, 2025	50.67	50.93	50.51	50.81	50.81	0.53%	221,042
Oct 30, 2025	50.35	50.96	50.35	50.54	50.54	0.03%	22,542
Oct 29, 2025	51.20	51.20	50.42	50.52	50.52	-1.38%	10,208
Oct 28, 2025	51.62	51.62	51.21	51.23	51.23	-0.83%	15,677
Oct 27, 2025	51.70	51.76	51.55	51.66	51.66	0.10%	24,236
Oct 24, 2025	51.78	51.78	51.56	51.61	51.61	0.39%	15,266
Oct 23, 2025	51.37	51.53	51.17	51.41	51.41	0.02%	76,398
Oct 22, 2025	51.54	51.67	51.24	51.40	51.40	-0.39%	13,866
Oct 21, 2025	51.37	51.70	51.30	51.60	51.60	0.33%	26,178
Oct 20, 2025	51.32	51.49	51.20	51.43	51.43	0.78%	13,301
Oct 17, 2025	50.68	51.09	50.68	51.03	51.03	0.53%	26,367
Oct 16, 2025	51.41	51.41	50.65	50.76	50.76	-0.88%	20,026
Oct 15, 2025	51.55	51.63	50.91	51.21	51.21	-0.26%	52,998
Oct 14, 2025	50.70	51.53	50.70	51.35	51.34	0.60%	12,700
Oct 13, 2025	50.95	51.09	50.83	51.04	51.04	0.95%	5,617
Oct 10, 2025	51.59	51.59	50.56	50.56	50.56	-1.56%	17,480
Oct 9, 2025	51.87	51.87	51.33	51.36	51.36	-1.06%	31,056
Oct 8, 2025	51.93	51.93	51.72	51.91	51.91	0.29%	20,379
Oct 7, 2025	52.14	52.14	51.57	51.76	51.76	-0.29%	22,008
Oct 6, 2025	52.23	52.23	51.91	51.91	51.91	-0.40%	16,682
Oct 3, 2025	52.27	52.39	52.12	52.12	52.12	0.10%	11,372
Oct 2, 2025	51.96	52.72	51.62	52.07	52.07	0.11%	24,182
Oct 1, 2025	52.14	52.23	51.86	52.01	52.01	-0.50%	80,928
Sep 30, 2025	52.29	52.46	52.06	52.27	52.27	-0.11%	45,265
Sep 29, 2025	52.50	52.50	52.25	52.33	52.33	0.23%	16,450
Sep 26, 2025	52.00	52.25	51.95	52.21	52.21	1.02%	13,187
Sep 25, 2025	51.79	51.90	51.55	51.68	51.68	-0.89%	10,428
Sep 24, 2025	52.30	52.41	52.13	52.14	51.98	-0.18%	12,258
Sep 23, 2025	52.38	52.38	52.16	52.24	52.08	-	12,064
Sep 22, 2025	52.01	52.30	51.95	52.24	52.08	0.23%	9,479
Sep 19, 2025	52.36	52.36	52.00	52.12	51.96	-0.19%	11,596
Sep 18, 2025	52.08	52.33	52.05	52.22	52.06	0.37%	32,532