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
Jul 31, 2026	44.84	44.88	44.52	44.52	44.52	0.34%	1,105
Jul 30, 2026	44.37	44.37	44.37	44.37	44.37	-1.07%	73
Jul 29, 2026	44.85	44.85	44.85	44.85	44.85	-0.32%	50
Jul 28, 2026	45.00	45.00	45.00	45.00	44.99	2.17%	77
Jul 27, 2026	44.04	44.04	44.04	44.04	44.04	1.20%	57
Jul 24, 2026	43.52	43.52	43.52	43.52	43.52	1.74%	109
Jul 23, 2026	42.77	42.77	42.77	42.77	42.77	-0.55%	185
Jul 22, 2026	43.01	43.01	43.01	43.01	43.01	-0.52%	64
Jul 21, 2026	43.24	43.24	43.24	43.24	43.24	0.04%	15
Jul 20, 2026	43.22	43.22	43.22	43.22	43.22	-0.44%	8
Jul 17, 2026	43.41	43.41	43.41	43.41	43.41	-0.78%	8
Jul 16, 2026	43.75	43.75	43.75	43.75	43.75	2.18%	13
Jul 15, 2026	42.82	42.82	42.82	42.82	42.82	-1.91%	8
Jul 14, 2026	43.65	43.65	43.65	43.65	43.65	-1.75%	8
Jul 13, 2026	44.43	44.43	44.43	44.43	44.43	0.20%	36
Jul 10, 2026	44.34	44.34	44.34	44.34	44.34	0.27%	16
Jul 9, 2026	44.22	44.22	44.22	44.22	44.22	-0.40%	6
Jul 8, 2026	44.17	44.40	44.15	44.40	44.40	-1.33%	812
Jul 7, 2026	44.99	44.99	44.99	44.99	44.99	0.62%	124
Jul 6, 2026	44.83	44.84	44.72	44.72	44.72	2.54%	514
Jul 2, 2026	43.60	43.61	43.60	43.61	43.61	-0.05%	320
Jul 1, 2026	43.63	43.63	43.63	43.63	43.63	0.68%	24
Jun 30, 2026	43.34	43.34	43.34	43.34	43.34	0.66%	9
Jun 29, 2026	43.06	43.06	43.06	43.06	43.06	0.50%	14
Jun 26, 2026	42.84	42.84	42.84	42.84	42.84	2.14%	99
Jun 25, 2026	41.94	41.94	41.94	41.94	41.94	-	29
Jun 24, 2026	41.94	41.94	41.94	41.94	41.94	0.54%	38
Jun 23, 2026	41.72	41.72	41.72	41.72	41.72	0.60%	27
Jun 22, 2026	41.47	41.47	41.47	41.47	41.47	-0.13%	4
Jun 18, 2026	41.78	41.78	41.52	41.52	41.52	-0.48%	578
Jun 17, 2026	41.72	41.72	41.72	41.72	41.72	-2.73%	54
Jun 16, 2026	43.43	43.43	42.89	42.89	42.89	-0.57%	1,125
Jun 15, 2026	43.14	43.14	43.14	43.14	43.14	1.10%	155
Jun 12, 2026	42.67	42.67	42.67	42.67	42.67	0.67%	27
Jun 11, 2026	42.39	42.39	42.39	42.39	42.39	0.81%	-
Jun 10, 2026	42.05	42.05	42.05	42.05	42.05	-0.45%	-
Jun 9, 2026	42.24	42.24	42.24	42.24	42.23	-0.07%	-
Jun 8, 2026	42.26	42.26	42.26	42.26	42.26	-0.92%	-
Jun 5, 2026	42.66	42.66	42.66	42.66	42.66	-1.73%	130
Jun 4, 2026	43.41	43.41	43.41	43.41	43.41	0.53%	16
Jun 3, 2026	43.18	43.18	43.18	43.18	43.18	-1.24%	33
Jun 2, 2026	43.38	43.72	43.38	43.72	43.72	0.14%	1,892
Jun 1, 2026	43.66	43.66	43.66	43.66	43.66	0.87%	23
May 29, 2026	43.29	43.29	43.29	43.29	43.29	0.39%	10
May 28, 2026	43.12	43.12	43.12	43.12	43.12	0.32%	3
May 27, 2026	42.98	42.98	42.98	42.98	42.98	-0.95%	-
May 26, 2026	43.39	43.39	43.39	43.39	43.39	-0.56%	-
May 22, 2026	43.64	43.64	43.64	43.64	43.64	1.76%	9
May 21, 2026	42.88	42.88	42.88	42.88	42.88	0.31%	7
May 20, 2026	42.75	42.75	42.75	42.75	42.75	0.04%	71

Data Source: S&P Global Market Intelligence Last updated: Jul 31, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 31, 2026

Data Sources Report a data error

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.