USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	52.49	52.61	52.49	52.44	-	-	923
Jun 5, 2026	52.90	52.99	52.44	52.44	52.44	-1.69%	20,261
Jun 4, 2026	53.27	53.49	53.27	53.34	53.34	0.08%	15,445
Jun 3, 2026	53.32	53.45	53.27	53.30	53.30	-0.56%	10,419
Jun 2, 2026	53.26	53.62	53.26	53.60	53.60	0.36%	10,526
Jun 1, 2026	52.53	53.60	52.53	53.41	53.41	1.04%	11,953
May 29, 2026	53.00	53.03	52.86	52.86	52.86	0.03%	21,082
May 28, 2026	52.86	53.01	52.75	52.85	52.85	-0.03%	5,979
May 27, 2026	53.18	53.36	52.86	52.86	52.86	-0.51%	11,858
May 26, 2026	52.99	53.22	52.94	53.13	53.13	0.32%	19,562
May 22, 2026	52.88	52.96	52.75	52.96	52.96	1.20%	10,410
May 21, 2026	51.94	52.35	51.57	52.33	52.33	0.25%	10,817
May 20, 2026	51.73	52.22	51.73	52.20	52.20	0.63%	16,348
May 19, 2026	51.90	52.13	51.87	51.87	51.87	-0.36%	4,860
May 18, 2026	51.80	52.13	51.80	52.06	52.06	0.64%	12,979
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