USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	54.12	54.38	54.12	54.36	54.18	0.68%	16,179
Jun 18, 2026	53.93	54.08	53.87	53.99	53.81	1.21%	24,847
Jun 17, 2026	54.08	54.21	51.98	53.35	53.17	-0.92%	25,006
Jun 16, 2026	54.48	54.62	53.84	53.84	53.66	-1.16%	246,070
Jun 15, 2026	54.67	54.67	54.41	54.47	54.29	1.25%	15,533
Jun 12, 2026	53.64	54.03	53.36	53.80	53.62	0.82%	25,065
Jun 11, 2026	52.69	53.37	52.36	53.36	53.18	2.71%	190,080
Jun 10, 2026	52.33	52.60	51.88	51.95	51.78	-0.65%	19,399
Jun 9, 2026	52.46	52.46	51.70	52.29	52.12	-0.08%	12,707
Jun 8, 2026	52.80	52.80	52.33	52.33	52.16	-0.21%	11,689
Jun 5, 2026	52.90	52.99	52.44	52.44	52.27	-1.69%	20,261
Jun 4, 2026	53.27	53.49	53.27	53.34	53.16	0.08%	15,445
Jun 3, 2026	53.32	53.45	53.27	53.30	53.12	-0.56%	10,419
Jun 2, 2026	53.26	53.62	53.26	53.60	53.42	0.36%	10,526
Jun 1, 2026	52.53	53.60	52.53	53.41	53.23	1.04%	11,953
May 29, 2026	53.00	53.03	52.86	52.86	52.69	0.03%	21,082