USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	51.13	51.46	51.09	51.38	51.38	0.40%	17,196
Feb 19, 2026	51.18	51.20	51.04	51.17	51.17	-0.43%	15,126
Feb 18, 2026	51.01	51.42	51.01	51.39	51.39	0.98%	16,018
Feb 17, 2026	51.03	51.06	50.78	50.89	50.89	-0.37%	29,356
Feb 13, 2026	50.62	51.31	50.62	51.08	51.08	1.05%	24,602
Feb 12, 2026	51.74	51.74	50.47	50.55	50.55	-1.92%	25,720
Feb 11, 2026	51.82	51.82	51.34	51.54	51.54	-0.17%	23,883
Feb 10, 2026	51.62	51.88	51.62	51.63	51.63	-0.14%	56,693
Feb 9, 2026	51.63	51.85	51.53	51.70	51.70	-0.06%	24,214
Feb 6, 2026	51.26	51.73	51.26	51.73	51.73	1.57%	29,410
Feb 5, 2026	50.85	51.28	50.85	50.93	50.93	-0.22%	30,608
Feb 4, 2026	50.92	51.21	50.78	51.04	51.04	0.22%	34,389
Feb 3, 2026	51.42	51.43	50.60	50.93	50.93	-1.32%	117,008
Feb 2, 2026	51.25	51.91	51.25	51.61	51.61	0.47%	137,358
Jan 30, 2026	51.42	51.42	51.04	51.37	51.37	-0.12%	20,257
Jan 29, 2026	51.80	51.80	51.25	51.43	51.43	-0.80%	41,507
Jan 28, 2026	51.85	52.08	49.22	51.85	51.85	-0.08%	25,516
Jan 27, 2026	52.02	52.02	51.66	51.89	51.89	-0.25%	70,150
Jan 26, 2026	51.75	52.07	51.75	52.02	52.02	0.81%	60,065
Jan 23, 2026	51.70	51.73	51.44	51.60	51.60	-0.46%	73,371
Jan 22, 2026	51.78	51.90	51.60	51.84	51.84	0.64%	236,967
Jan 21, 2026	51.06	51.67	51.06	51.51	51.51	1.20%	22,941
Jan 20, 2026	51.26	52.64	50.64	50.90	50.90	-1.39%	83,751
Jan 16, 2026	51.85	51.85	51.62	51.62	51.62	-0.46%	23,591
Jan 15, 2026	51.95	52.13	51.86	51.86	51.86	-0.02%	11,832
Jan 14, 2026	51.67	51.89	51.63	51.87	51.87	0.27%	21,296
Jan 13, 2026	52.08	52.08	51.61	51.73	51.73	-0.52%	12,250
Jan 12, 2026	51.63	52.00	51.63	52.00	52.00	0.25%	35,249
Jan 9, 2026	51.76	51.91	51.63	51.87	51.87	0.41%	10,389
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