USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	50.92	51.25	50.92	51.22	51.22	0.86%	171,130
Nov 2, 2026	51.42	51.50	50.78	50.78	50.78	-1.04%	10,611
Oct 30, 2026	51.52	51.52	50.94	51.32	51.32	-2.03%	17,173
Oct 29, 2026	52.50	52.50	52.17	52.38	52.38	-0.11%	4,788
Oct 28, 2026	52.42	52.51	52.37	52.44	52.44	0.25%	11,874
Oct 27, 2026	51.99	52.46	51.99	52.31	52.31	0.69%	16,443
Oct 26, 2026	51.87	52.13	51.75	51.95	51.95	0.80%	5,632
Oct 23, 2026	51.60	51.80	51.50	51.54	51.54	-0.48%	9,486
Oct 22, 2026	51.99	51.99	51.58	51.79	51.79	-1.58%	13,654
Oct 21, 2026	52.39	52.70	52.36	52.62	52.62	0.81%	10,490
Oct 20, 2026	52.10	52.31	52.10	52.20	52.20	0.56%	7,601
Oct 19, 2026	52.04	52.07	51.90	51.91	51.91	0.46%	18,741
Oct 16, 2026	52.57	52.57	51.52	51.67	51.67	-1.61%	22,333
Oct 15, 2026	52.13	52.53	52.04	52.52	52.52	0.41%	18,750
Oct 14, 2026	52.53	52.75	52.14	52.31	52.31	-1.32%	6,936
Oct 13, 2026	53.00	53.02	52.73	53.01	53.00	-0.07%	10,706
Oct 12, 2026	53.20	53.20	52.98	53.04	53.04	-0.30%	6,616
Oct 9, 2026	53.04	53.30	52.99	53.20	53.20	0.50%	8,592
Oct 8, 2026	52.88	52.96	52.71	52.93	52.93	0.01%	119,609
Oct 7, 2026	52.89	53.00	52.81	52.93	52.93	-0.62%	17,023
Oct 6, 2026	53.41	53.41	53.21	53.26	53.26	0.30%	21,715
Oct 5, 2026	52.80	53.30	52.65	53.10	53.10	0.45%	8,127
Oct 2, 2026	52.84	52.88	52.70	52.87	52.86	0.89%	5,344
Oct 1, 2026	51.99	52.47	51.99	52.40	52.40	0.59%	14,057
Sep 30, 2026	52.42	52.53	52.09	52.09	52.09	-0.04%	16,257
Sep 29, 2026	52.44	52.44	51.96	52.11	52.11	-0.28%	35,110
Sep 28, 2026	52.33	52.44	52.23	52.26	52.26	-0.55%	5,236
Sep 25, 2026	52.39	52.57	52.33	52.55	52.55	0.41%	17,866
Sep 24, 2026	52.36	52.48	52.30	52.45	52.33	-0.13%	5,261
Sep 23, 2026	52.60	52.65	52.52	52.52	52.40	-0.76%	4,776
Sep 22, 2026	52.83	52.98	52.80	52.93	52.80	0.11%	10,397
Sep 21, 2026	52.77	52.95	52.70	52.87	52.74	0.62%	9,482
Sep 18, 2026	52.58	52.58	52.34	52.54	52.42	-0.10%	6,857
Sep 17, 2026	52.56	52.62	52.45	52.60	52.47	1.10%	38,848
Sep 16, 2026	52.32	52.47	51.68	52.03	51.90	-0.44%	142,407
Sep 15, 2026	52.26	52.31	52.16	52.25	52.13	-0.17%	10,043
Sep 14, 2026	52.24	52.45	52.24	52.34	52.21	-0.59%	4,506
Sep 11, 2026	52.69	52.75	52.60	52.65	52.52	0.98%	10,380
Sep 10, 2026	52.18	52.29	52.14	52.14	52.02	-0.53%	5,132
Sep 9, 2026	52.50	52.52	52.37	52.42	52.29	-0.49%	14,716
Sep 8, 2026	52.84	52.89	52.68	52.68	52.55	-0.73%	11,380
Sep 4, 2026	53.05	53.11	52.97	53.06	52.94	0.12%	14,221
Sep 3, 2026	52.68	53.00	52.62	53.00	52.87	0.74%	15,929
Sep 2, 2026	52.45	52.72	52.39	52.61	52.48	0.63%	10,295
Sep 1, 2026	52.26	52.43	52.20	52.28	52.15	-0.53%	36,750
Aug 31, 2026	52.60	52.60	52.36	52.56	52.43	-0.42%	12,783
Aug 28, 2026	53.06	53.06	52.78	52.78	52.65	-1.03%	9,097
Aug 27, 2026	53.30	53.44	53.30	53.33	53.20	-0.03%	4,435
Aug 26, 2026	53.08	53.44	53.08	53.35	53.22	0.09%	3,375
Aug 25, 2026	53.25	53.30	53.16	53.30	53.17	0.17%	19,683