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
Apr 16, 2026	41.69	41.69	41.69	41.69	41.69	0.91%	-
Apr 15, 2026	41.34	41.34	41.27	41.32	41.32	0.72%	410
Apr 14, 2026	40.98	41.02	40.91	41.02	41.02	0.15%	401
Apr 13, 2026	40.96	40.96	40.96	40.96	40.96	1.62%	118
Apr 10, 2026	40.86	40.86	40.31	40.31	40.31	-2.49%	532
Apr 9, 2026	41.34	41.34	41.34	41.34	41.34	-0.30%	73
Apr 8, 2026	40.61	41.46	40.60	41.46	41.46	2.01%	455
Apr 7, 2026	40.65	40.65	40.65	40.65	40.65	-0.59%	146
Apr 6, 2026	40.85	40.89	40.85	40.89	40.89	0.10%	171
Apr 2, 2026	40.81	40.85	40.81	40.85	40.85	1.36%	707
Apr 1, 2026	40.30	40.30	40.30	40.30	40.30	0.19%	497
Mar 31, 2026	40.23	40.23	40.23	40.23	40.23	2.10%	39
Mar 30, 2026	39.40	39.40	39.40	39.40	39.40	1.11%	20
Mar 27, 2026	40.10	40.10	38.97	38.97	38.97	-2.35%	1,026
Mar 26, 2026	40.54	40.64	39.91	39.91	39.91	-0.83%	765
Mar 25, 2026	40.30	40.30	40.21	40.24	40.24	0.68%	201
Mar 24, 2026	39.97	39.97	39.97	39.97	39.97	-1.18%	61
Mar 23, 2026	40.58	40.58	40.44	40.44	40.44	0.87%	992
Mar 20, 2026	40.09	40.09	40.09	40.09	40.09	-2.05%	198
Mar 19, 2026	41.12	41.12	40.93	40.93	40.93	-0.48%	608
Mar 18, 2026	41.13	41.13	41.13	41.13	41.13	-3.28%	114
Mar 17, 2026	42.52	42.52	42.52	42.52	42.52	-0.36%	100
Mar 16, 2026	42.68	42.68	42.68	42.68	42.68	1.20%	43
Mar 13, 2026	42.14	42.17	42.14	42.17	42.17	-0.01%	121
Mar 12, 2026	42.22	42.22	42.18	42.18	42.18	-0.73%	167
Mar 11, 2026	42.49	42.49	42.49	42.49	42.49	-1.02%	12
Mar 10, 2026	42.92	42.93	42.92	42.93	42.93	-1.51%	102
Mar 9, 2026	43.20	43.68	43.20	43.58	43.58	-0.18%	1,617
Mar 6, 2026	43.66	43.66	43.66	43.66	43.66	-0.41%	49
Mar 5, 2026	44.01	44.01	43.84	43.84	43.84	-1.16%	112
Mar 4, 2026	44.47	44.47	44.36	44.36	44.36	0.32%	118
Mar 3, 2026	44.30	44.30	44.22	44.22	44.21	-1.39%	252
Mar 2, 2026	44.84	44.84	44.84	44.84	44.84	0.38%	48
Feb 27, 2026	44.37	44.67	44.37	44.67	44.67	2.00%	258
Feb 26, 2026	43.72	43.79	43.72	43.79	43.79	0.71%	239
Feb 25, 2026	43.48	43.48	43.48	43.48	43.48	0.04%	2
Feb 24, 2026	43.44	43.46	43.44	43.46	43.46	1.38%	456
Feb 23, 2026	42.86	42.87	42.86	42.87	42.87	-0.89%	108
Feb 20, 2026	43.15	43.25	43.15	43.25	43.25	0.25%	100
Feb 19, 2026	43.14	43.15	43.14	43.15	43.15	-0.16%	100
Feb 18, 2026	43.16	43.21	43.09	43.21	43.21	0.29%	200
Feb 17, 2026	43.09	43.09	43.09	43.09	43.09	-0.51%	1
Feb 13, 2026	43.13	43.31	43.13	43.31	43.31	1.81%	1,106
Feb 12, 2026	43.17	43.17	42.54	42.54	42.54	-1.68%	131
Feb 11, 2026	43.16	43.27	43.16	43.27	43.27	0.38%	212
Feb 10, 2026	43.10	43.10	43.10	43.10	43.10	-0.32%	76
Feb 9, 2026	43.12	43.24	43.12	43.24	43.24	-0.14%	208
Feb 6, 2026	43.03	43.30	43.03	43.30	43.30	2.30%	816
Feb 5, 2026	42.33	42.33	42.33	42.33	42.33	-0.21%	14
Feb 4, 2026	42.42	42.42	42.42	42.42	42.42	0.26%	17

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.