ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)
NYSEARCA: USML · Real-Time Price · USD
41.23
+0.01 (0.03%)
At close: Jul 21, 2025, 4:00 PM
41.23
0.00 (0.00%)
After-hours: Jul 21, 2025, 6:30 PM EDT
USML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 41.28 | 41.58 | 41.22 | 41.46 | - | 0.60% | 860 |
| Jul 18, 2025 | 41.21 | 41.21 | 41.21 | 41.21 | 41.21 | -0.19% | - |
| Jul 17, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.49% | - |
| Jul 16, 2025 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | 1.10% | - |
| Jul 15, 2025 | 40.61 | 40.64 | 40.56 | 40.64 | 40.64 | -1.94% | 713 |
| Jul 14, 2025 | 41.20 | 41.45 | 41.10 | 41.45 | 41.45 | 0.73% | 244 |
| Jul 11, 2025 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | -1.35% | 1,037 |
| Jul 10, 2025 | 41.80 | 41.80 | 41.40 | 41.71 | 41.71 | -0.55% | 1,037 |
| Jul 9, 2025 | 41.94 | 41.94 | 41.94 | 41.94 | 41.94 | 0.03% | 76 |
| Jul 8, 2025 | 42.00 | 43.00 | 41.61 | 41.93 | 41.93 | 0.04% | 3,806 |
| Jul 7, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - | 114 |
| Jul 3, 2025 | 41.89 | 41.91 | 41.89 | 41.91 | 41.91 | 0.40% | 9,264 |
| Jul 2, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | -1.87% | 7 |
| Jul 1, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | 0.78% | 23 |
| Jun 30, 2025 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | 1.89% | 23 |
| Jun 27, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.60% | - |
| Jun 26, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | 0.65% | 36 |
| Jun 25, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -1.62% | 36 |
| Jun 24, 2025 | 41.54 | 41.58 | 41.54 | 41.58 | 41.58 | 1.00% | 122 |
| Jun 23, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 1.82% | 123 |
| Jun 20, 2025 | 40.55 | 40.55 | 40.44 | 40.44 | 40.44 | - | 198 |
| Jun 18, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.76% | 11 |
| Jun 17, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -1.25% | 13 |
| Jun 16, 2025 | 41.26 | 41.26 | 41.26 | 41.26 | 41.26 | 0.19% | - |
| Jun 13, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -1.55% | - |
| Jun 12, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 1.10% | 142 |
| Jun 11, 2025 | 41.17 | 41.38 | 41.17 | 41.38 | 41.38 | -0.46% | 1,261 |
| Jun 10, 2025 | 41.60 | 41.61 | 41.54 | 41.57 | 41.57 | 0.07% | 1,468 |
| Jun 9, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | -1.15% | 1 |
| Jun 6, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 1.40% | - |
| Jun 5, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.47% | 6 |
| Jun 4, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -0.86% | 6 |
| Jun 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.21% | - |
| Jun 2, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.16% | - |
| May 30, 2025 | 41.40 | 41.85 | 41.40 | 41.85 | 41.85 | 1.40% | 103 |
| May 29, 2025 | 40.89 | 41.27 | 40.89 | 41.27 | 41.27 | 0.49% | 109 |
| May 28, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -1.30% | 1 |
| May 27, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 1.73% | 9 |
| May 23, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | -0.16% | 35 |
| May 22, 2025 | 41.17 | 41.17 | 40.97 | 40.97 | 40.97 | -1.32% | 200 |
| May 21, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | -2.19% | 93 |
| May 20, 2025 | 42.35 | 42.45 | 42.35 | 42.45 | 42.45 | -0.28% | 1,001 |
| May 19, 2025 | 42.36 | 42.57 | 42.36 | 42.57 | 42.57 | 0.81% | 444 |
| May 16, 2025 | 42.24 | 42.29 | 42.23 | 42.23 | 42.23 | 2.07% | 892 |
| May 15, 2025 | 41.11 | 41.37 | 41.11 | 41.37 | 41.37 | 2.86% | 540 |
| May 14, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | -1.50% | - |
| May 13, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -1.04% | - |
| May 12, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 1.37% | 16 |
| May 9, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.62% | 1 |
| May 8, 2025 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | -1.89% | 7 |