USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	52.47	52.47	52.33	52.56	-	-	9
Aug 31, 2026	52.60	52.60	52.36	52.56	52.56	-0.42%	12,783
Aug 28, 2026	53.06	53.06	52.78	52.78	52.78	-1.03%	9,097
Aug 27, 2026	53.30	53.44	53.30	53.33	53.33	-0.03%	4,435
Aug 26, 2026	53.08	53.44	53.08	53.35	53.34	0.09%	3,375
Aug 25, 2026	53.25	53.30	53.16	53.30	53.30	0.17%	19,683
Aug 24, 2026	53.08	53.21	53.08	53.20	53.20	-0.37%	7,290
Aug 21, 2026	53.37	53.43	53.30	53.40	53.40	0.67%	3,731
Aug 20, 2026	53.40	53.43	53.05	53.05	53.05	-0.67%	10,954
Aug 19, 2026	54.24	54.24	53.40	53.41	53.41	-0.74%	16,384
Aug 18, 2026	54.00	54.13	53.77	53.81	53.81	-1.16%	12,507
Aug 17, 2026	54.43	54.54	54.38	54.44	54.44	0.29%	9,072
Aug 14, 2026	54.36	54.39	54.16	54.28	54.28	0.06%	10,406
Aug 13, 2026	54.25	54.38	54.20	54.25	54.25	0.32%	14,817
Aug 12, 2026	54.08	54.17	53.95	54.08	54.08	0.69%	13,457
Aug 11, 2026	53.90	53.99	53.68	53.71	53.71	-0.25%	24,396
Aug 10, 2026	53.89	53.99	53.83	53.85	53.85	0.01%	6,920
Aug 7, 2026	53.94	53.94	53.62	53.84	53.84	0.64%	34,803
Aug 6, 2026	53.91	53.97	53.50	53.50	53.50	-0.73%	72,575
Aug 5, 2026	54.39	54.57	53.89	53.89	53.89	-0.72%	7,580
Aug 4, 2026	53.50	54.44	53.50	54.28	54.28	2.05%	11,647
Aug 3, 2026	53.06	53.21	52.96	53.19	53.19	0.48%	15,859
Jul 31, 2026	53.07	53.07	52.67	52.94	52.94	0.14%	4,051
Jul 30, 2026	52.37	52.86	52.37	52.86	52.86	1.46%	84,431
Jul 29, 2026	52.92	52.92	52.11	52.11	52.11	-1.71%	13,952
Jul 28, 2026	52.59	53.04	52.59	53.01	53.01	0.15%	16,903
Jul 27, 2026	52.61	52.93	52.52	52.93	52.93	0.14%	5,425
Jul 24, 2026	52.74	53.25	52.74	52.85	52.85	0.13%	12,796
Jul 23, 2026	53.02	53.07	52.73	52.79	52.79	-1.06%	8,988
Jul 22, 2026	53.40	53.54	53.32	53.35	53.35	0.08%	2,984
Jul 21, 2026	52.82	53.32	52.82	53.31	53.31	1.43%	40,417
Jul 20, 2026	53.22	53.22	52.55	52.56	52.56	-0.41%	19,073
Jul 17, 2026	52.38	52.90	52.38	52.78	52.78	-0.30%	8,184
Jul 16, 2026	53.30	53.30	52.81	52.94	52.94	-0.47%	18,858
Jul 15, 2026	53.33	53.36	52.80	53.19	53.19	-0.28%	18,567
Jul 14, 2026	53.21	53.44	53.18	53.34	53.34	0.53%	21,491
Jul 13, 2026	53.41	53.41	52.69	53.06	53.06	-1.03%	29,196
Jul 10, 2026	53.41	53.69	53.41	53.61	53.61	0.15%	16,144
Jul 9, 2026	53.53	53.78	53.49	53.53	53.53	1.21%	22,710
Jul 8, 2026	52.70	52.91	52.29	52.89	52.89	0.10%	13,216
Jul 7, 2026	53.15	53.15	52.71	52.84	52.83	-0.95%	30,982
Jul 6, 2026	53.32	53.52	53.29	53.34	53.34	0.86%	11,963
Jul 2, 2026	53.79	53.81	52.46	52.89	52.89	-1.29%	6,571
Jul 1, 2026	53.82	53.85	53.54	53.58	53.58	-1.23%	16,286
Jun 30, 2026	53.92	54.31	53.80	54.24	54.24	0.94%	31,623
Jun 29, 2026	53.42	53.75	53.10	53.74	53.74	1.18%	571,930
Jun 26, 2026	53.11	53.48	52.91	53.11	53.11	-1.15%	19,895
Jun 25, 2026	53.68	53.74	52.52	53.73	53.73	1.20%	13,533
Jun 24, 2026	53.42	53.67	53.09	53.27	53.10	-0.20%	14,705
Jun 23, 2026	53.31	53.71	53.18	53.38	53.20	-1.81%	32,714