ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)
NYSEARCA: USML · Real-Time Price · USD
40.84
-0.42 (-1.03%)
May 13, 2025, 4:00 PM - Market closed
USML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | 0.88% | 15 |
| May 6, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | 0.12% | - |
| May 5, 2025 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | -0.21% | - |
| May 2, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 1.69% | 98 |
| May 1, 2025 | 41.16 | 41.16 | 40.73 | 40.73 | 40.73 | -1.43% | 127 |
| Apr 30, 2025 | 40.00 | 41.32 | 40.00 | 41.32 | 41.32 | 1.48% | 508 |
| Apr 29, 2025 | 40.87 | 40.87 | 40.72 | 40.72 | 40.72 | 1.40% | 150 |
| Apr 28, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | 0.88% | - |
| Apr 25, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.29% | 20 |
| Apr 24, 2025 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | 1.02% | 20 |
| Apr 23, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.97% | - |
| Apr 22, 2025 | 38.44 | 39.13 | 38.44 | 39.13 | 39.13 | 4.13% | 940 |
| Apr 21, 2025 | 37.55 | 37.58 | 37.09 | 37.58 | 37.58 | -4.25% | 526 |
| Apr 17, 2025 | 38.52 | 39.50 | 38.52 | 39.25 | 39.25 | 0.79% | 412 |
| Apr 16, 2025 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | -2.19% | 167 |
| Apr 15, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -0.48% | 2 |
| Apr 14, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 2.28% | 30 |
| Apr 11, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 3.03% | 3 |
| Apr 10, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -2.70% | 61 |
| Apr 9, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 10.88% | 61 |
| Apr 8, 2025 | 34.30 | 35.19 | 34.30 | 35.19 | 35.19 | -2.21% | 116 |
| Apr 7, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -2.87% | 125 |
| Apr 4, 2025 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | -10.90% | 152 |
| Apr 3, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | -2.37% | 3 |
| Apr 2, 2025 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | 0.60% | 224 |
| Apr 1, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -0.12% | 224 |
| Mar 31, 2025 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | 1.79% | 147 |
| Mar 28, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -1.52% | 15 |
| Mar 27, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | 0.84% | - |
| Mar 26, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.56% | 92 |
| Mar 25, 2025 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | -0.51% | 92 |
| Mar 24, 2025 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | 1.77% | 76 |
| Mar 21, 2025 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | -0.58% | 114 |
| Mar 20, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -0.60% | 78 |
| Mar 19, 2025 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | 0.87% | 1 |
| Mar 18, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -1.33% | 180 |
| Mar 17, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | 2.53% | 110 |
| Mar 14, 2025 | 40.56 | 40.84 | 40.56 | 40.84 | 40.84 | 3.02% | 100 |
| Mar 13, 2025 | 40.48 | 40.48 | 39.54 | 39.64 | 39.64 | -1.11% | 3,800 |
| Mar 12, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | -1.49% | 10 |
| Mar 11, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | -2.52% | 9 |
| Mar 10, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -1.47% | 40 |
| Mar 7, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 1.45% | - |
| Mar 6, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -1.40% | 76 |
| Mar 5, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | 0.89% | 1 |
| Mar 4, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.90% | 21 |