USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	51.65	51.82	51.60	51.73	51.73	-0.33%	7,949
May 14, 2026	51.93	52.22	51.86	51.90	51.90	-	14,987
May 13, 2026	51.64	51.95	51.63	51.90	51.90	0.15%	12,269
May 12, 2026	51.98	52.01	51.62	51.82	51.82	-0.46%	19,835
May 11, 2026	52.05	52.28	52.01	52.06	52.06	0.12%	22,847
May 8, 2026	52.00	52.00	51.60	52.00	52.00	0.75%	8,695
May 7, 2026	51.79	51.81	51.54	51.61	51.61	-0.25%	15,228
May 6, 2026	51.98	51.98	51.65	51.74	51.74	0.07%	24,143
May 5, 2026	51.34	51.80	51.34	51.70	51.70	0.65%	57,203
May 4, 2026	51.42	51.78	51.31	51.37	51.37	-0.28%	21,627
May 1, 2026	51.61	51.64	51.45	51.51	51.51	0.09%	25,196
Apr 30, 2026	50.94	51.47	50.79	51.47	51.47	1.45%	81,332
Apr 29, 2026	50.88	50.88	50.64	50.73	50.73	0.01%	13,352
Apr 28, 2026	50.93	50.93	50.65	50.73	50.73	-0.27%	10,266
Apr 27, 2026	51.15	51.21	50.86	50.86	50.86	-0.45%	15,407
Apr 24, 2026	51.14	51.26	51.07	51.09	51.09	-0.32%	25,043
Apr 23, 2026	51.23	51.32	50.86	51.26	51.26	-0.34%	21,193
Apr 22, 2026	51.83	51.83	51.33	51.43	51.43	-0.10%	11,693
Apr 21, 2026	51.83	51.83	51.32	51.48	51.48	-0.14%	20,730
Apr 20, 2026	51.36	51.66	51.35	51.55	51.55	0.16%	7,343
Apr 17, 2026	51.07	51.56	51.07	51.47	51.47	0.98%	12,135
Apr 16, 2026	50.86	51.10	50.77	50.97	50.97	0.64%	10,835
Apr 15, 2026	50.63	50.76	50.49	50.65	50.65	0.32%	11,093
Apr 14, 2026	50.54	50.58	50.30	50.48	50.48	-0.06%	12,674
Apr 13, 2026	49.96	50.52	49.89	50.51	50.51	1.19%	28,055
Apr 10, 2026	50.68	50.68	49.90	49.92	49.92	-1.50%	14,734
Apr 9, 2026	50.60	50.69	50.39	50.68	50.68	-0.17%	19,734
Apr 8, 2026	50.82	50.83	50.64	50.77	50.77	1.53%	18,815
Apr 7, 2026	50.00	50.17	49.89	50.00	50.00	-0.28%	15,768
Apr 6, 2026	49.91	50.14	49.84	50.14	50.14	0.54%	9,848
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	49.86	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	51.04	-0.50%	18,131