ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN (USML)

USML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.96	41.96	41.96	41.96	41.96	-0.08%	1
Dec 4, 2025	41.99	41.99	41.99	41.99	41.99	-0.19%	-
Dec 3, 2025	42.07	42.07	42.07	42.07	42.07	0.54%	11
Dec 2, 2025	41.85	41.85	41.85	41.85	41.85	-0.27%	-
Dec 1, 2025	41.96	41.96	41.96	41.96	41.96	-1.92%	21
Nov 28, 2025	42.78	42.78	42.78	42.78	42.78	0.63%	51
Nov 26, 2025	42.51	42.51	42.51	42.51	42.51	0.76%	11
Nov 25, 2025	42.20	42.20	42.20	42.20	42.19	2.17%	4
Nov 24, 2025	41.30	41.30	41.30	41.30	41.30	-0.07%	-
Nov 21, 2025	41.33	41.33	41.33	41.33	41.32	2.18%	1
Nov 20, 2025	40.45	40.45	40.45	40.45	40.45	-1.16%	-
Nov 19, 2025	40.92	40.92	40.92	40.92	40.92	-1.09%	-
Nov 18, 2025	41.37	41.37	41.37	41.37	41.37	0.04%	-
Nov 17, 2025	41.35	41.35	41.35	41.35	41.35	-1.12%	-
Nov 14, 2025	41.82	41.82	41.82	41.82	41.82	0.19%	-
Nov 13, 2025	41.74	41.74	41.74	41.74	41.74	-0.98%	-
Nov 12, 2025	42.15	42.15	42.15	42.15	42.15	0.58%	-
Nov 11, 2025	41.91	41.91	41.91	41.91	41.91	1.85%	-
Nov 10, 2025	41.15	41.15	41.15	41.15	41.15	1.03%	-
Nov 7, 2025	40.72	40.72	40.72	40.72	40.72	1.25%	-
Nov 6, 2025	40.22	40.22	40.22	40.22	40.22	-1.34%	2
Nov 5, 2025	40.77	40.77	40.77	40.77	40.77	0.32%	-
Nov 4, 2025	40.64	40.64	40.64	40.64	40.64	0.11%	-
Nov 3, 2025	40.59	40.59	40.59	40.59	40.59	-1.14%	-
Oct 31, 2025	41.06	41.06	41.06	41.06	41.06	0.10%	1
Oct 30, 2025	41.02	41.02	41.02	41.02	41.02	0.36%	2
Oct 29, 2025	40.87	40.87	40.87	40.87	40.87	-2.74%	-
Oct 28, 2025	42.02	42.02	42.02	42.02	42.02	-1.37%	2
Oct 27, 2025	42.61	42.61	42.61	42.61	42.61	0.78%	9
Oct 24, 2025	42.28	42.28	42.28	42.28	42.28	0.14%	15
Oct 23, 2025	42.20	42.22	42.20	42.22	42.22	-0.56%	316
Oct 22, 2025	42.51	42.51	42.45	42.45	42.45	-0.25%	291
Oct 21, 2025	42.53	42.56	42.53	42.56	42.56	0.33%	311
Oct 20, 2025	42.47	42.47	42.42	42.42	42.42	1.22%	294
Oct 17, 2025	41.90	41.90	41.90	41.90	41.90	1.61%	-
Oct 16, 2025	41.24	41.24	41.24	41.24	41.24	-1.92%	135
Oct 15, 2025	42.05	42.05	42.05	42.05	42.05	-1.05%	17
Oct 14, 2025	42.49	42.49	42.49	42.49	42.49	0.90%	14
Oct 13, 2025	42.18	42.24	42.11	42.11	42.11	0.51%	416
Oct 10, 2025	42.22	42.22	41.90	41.90	41.90	-1.85%	604
Oct 9, 2025	42.27	42.69	42.27	42.69	42.69	-1.15%	9,017
Oct 8, 2025	43.19	43.19	43.19	43.19	43.19	0.36%	-
Oct 7, 2025	43.03	43.03	43.03	43.03	43.03	0.21%	25
Oct 6, 2025	42.94	42.94	42.94	42.94	42.94	-0.05%	101
Oct 3, 2025	43.19	43.19	42.96	42.96	42.96	0.58%	100
Oct 2, 2025	42.72	42.72	42.72	42.72	42.72	-0.32%	-
Oct 1, 2025	42.86	42.86	42.86	42.86	42.86	-0.29%	16
Sep 30, 2025	42.98	42.98	42.98	42.98	42.98	0.93%	7
Sep 29, 2025	42.58	42.58	42.58	42.58	42.58	0.32%	-
Sep 26, 2025	42.45	42.45	42.45	42.45	42.45	1.82%	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.