ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)
NYSEARCA: USML · Real-Time Price · USD
41.63
+0.34 (0.82%)
Sep 17, 2025, 4:00 PM EDT - Market closed
USML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 41.69 | 41.69 | 41.63 | 41.63 | 41.63 | 0.83% | 275 |
| Sep 16, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | -0.64% | 6 |
| Sep 15, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | -1.01% | 96 |
| Sep 12, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.44% | 30 |
| Sep 11, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 2.38% | 24 |
| Sep 10, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -1.02% | 264 |
| Sep 9, 2025 | 41.90 | 42.03 | 41.90 | 42.03 | 42.03 | 0.42% | 123 |
| Sep 8, 2025 | 41.65 | 41.85 | 41.65 | 41.85 | 41.85 | 0.17% | 581 |
| Sep 5, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | -0.48% | 127 |
| Sep 4, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | 0.35% | 36 |
| Sep 3, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.05% | 36 |
| Sep 2, 2025 | 41.81 | 41.81 | 41.81 | 41.81 | 41.81 | -0.60% | 1 |
| Aug 29, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | 0.28% | - |
| Aug 28, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.06% | - |
| Aug 27, 2025 | 41.88 | 41.97 | 41.88 | 41.97 | 41.97 | 0.83% | 175 |
| Aug 26, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | -0.34% | 30 |
| Aug 25, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -1.50% | - |
| Aug 22, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | 0.35% | 15 |
| Aug 21, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | -0.45% | 15 |
| Aug 20, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | 1.17% | 1 |
| Aug 19, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 1.11% | 46 |
| Aug 18, 2025 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | -0.08% | 15 |
| Aug 15, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.49% | 1 |
| Aug 14, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.51% | 37 |
| Aug 13, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 1.58% | 37 |
| Aug 12, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.44% | 10 |
| Aug 11, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | -0.62% | 1 |
| Aug 8, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.71% | 1 |
| Aug 7, 2025 | 40.49 | 40.68 | 40.49 | 40.68 | 40.68 | -1.24% | 1,080 |
| Aug 6, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 1.00% | - |
| Aug 5, 2025 | 41.22 | 41.22 | 40.78 | 40.78 | 40.78 | -1.77% | 1,067 |
| Aug 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 2.20% | - |
| Aug 1, 2025 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -0.49% | 31 |
| Jul 31, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -1.59% | - |
| Jul 30, 2025 | 41.27 | 41.49 | 41.27 | 41.49 | 41.49 | -0.95% | 753 |
| Jul 29, 2025 | 41.89 | 41.89 | 41.89 | 41.89 | 41.89 | 0.64% | 20 |
| Jul 28, 2025 | 41.84 | 41.84 | 41.58 | 41.62 | 41.62 | -1.72% | 1,445 |
| Jul 25, 2025 | 42.30 | 42.35 | 42.30 | 42.35 | 42.35 | 0.38% | 391 |
| Jul 24, 2025 | 42.19 | 42.30 | 42.19 | 42.19 | 42.19 | 0.18% | 1,008 |
| Jul 23, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | 0.20% | - |
| Jul 22, 2025 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | 1.94% | 870 |
| Jul 21, 2025 | 41.46 | 41.46 | 41.23 | 41.23 | 41.23 | 0.03% | 870 |
| 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 |