USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	96.29	96.66	95.77	96.70	-	-0.11%	1,757,234
Mar 5, 2026	97.26	97.26	96.42	96.81	96.81	-0.56%	1,028,596
Mar 4, 2026	97.22	97.57	96.69	97.36	97.36	0.15%	419,404
Mar 3, 2026	96.60	97.50	95.81	97.21	97.21	-0.48%	6,632,622
Mar 2, 2026	97.43	98.07	97.29	97.68	97.68	-0.13%	4,618,636
Feb 27, 2026	96.36	97.88	96.36	97.81	97.81	1.04%	3,588,517
Feb 26, 2026	96.71	96.90	96.36	96.80	96.80	0.40%	2,089,172
Feb 25, 2026	96.20	96.47	95.95	96.41	96.41	0.02%	1,020,776
Feb 24, 2026	95.78	96.46	95.72	96.39	96.39	0.62%	1,614,766
Feb 23, 2026	95.88	96.40	95.67	95.80	95.80	-0.41%	1,124,168
Feb 20, 2026	95.89	96.33	95.71	96.19	96.19	0.15%	1,652,829
Feb 19, 2026	96.01	96.27	95.70	96.05	96.05	0.02%	1,727,007
Feb 18, 2026	95.89	96.08	95.53	96.03	96.03	0.20%	2,089,857
Feb 17, 2026	96.19	96.65	95.47	95.84	95.84	-0.36%	1,895,270
Feb 13, 2026	95.34	96.55	95.34	96.19	96.19	1.05%	4,746,105
Feb 12, 2026	96.05	96.34	95.19	95.19	95.19	-0.87%	5,389,591
Feb 11, 2026	95.99	96.10	95.49	96.03	96.03	0.10%	2,698,346
Feb 10, 2026	95.90	96.31	95.87	95.93	95.93	0.03%	1,765,884
Feb 9, 2026	95.79	96.04	95.57	95.90	95.90	-0.14%	2,193,101
Feb 6, 2026	95.39	96.09	95.39	96.03	96.03	1.16%	2,982,862
Feb 5, 2026	95.07	95.74	94.83	94.93	94.93	-0.21%	5,189,245
Feb 4, 2026	94.82	95.49	94.70	95.13	95.13	0.26%	3,597,677
Feb 3, 2026	95.00	95.47	94.51	94.88	94.88	-0.52%	5,612,808
Feb 2, 2026	94.99	95.74	94.86	95.38	95.38	0.41%	2,169,234
Jan 30, 2026	94.66	95.03	94.29	94.99	94.99	0.33%	3,893,085
Jan 29, 2026	95.23	95.43	94.21	94.68	94.68	-0.50%	2,949,887
Jan 28, 2026	95.12	95.45	95.02	95.16	95.16	-0.18%	2,041,119
Jan 27, 2026	95.26	95.38	94.93	95.33	95.33	-0.20%	1,827,340
Jan 26, 2026	95.16	95.62	95.11	95.52	95.52	0.67%	2,024,188
Jan 23, 2026	94.71	94.88	94.47	94.88	94.88	0.15%	1,150,121
Jan 22, 2026	94.53	94.89	94.35	94.74	94.74	0.42%	1,842,160
Jan 21, 2026	93.88	94.52	93.71	94.34	94.34	0.78%	3,099,990
Jan 20, 2026	93.78	94.18	93.52	93.61	93.61	-0.86%	2,858,273
Jan 16, 2026	94.45	94.60	94.10	94.42	94.42	-0.17%	1,949,728
Jan 15, 2026	94.75	94.83	94.44	94.58	94.58	-0.05%	1,884,124
Jan 14, 2026	94.12	94.66	94.12	94.63	94.63	0.37%	1,672,432
Jan 13, 2026	94.66	94.78	94.08	94.28	94.28	-0.61%	2,117,015
Jan 12, 2026	94.45	94.88	94.35	94.86	94.86	0.23%	1,335,458
Jan 9, 2026	94.51	94.86	94.39	94.64	94.64	0.13%	2,759,701
Jan 8, 2026	94.16	94.81	94.15	94.52	94.52	0.36%	2,117,767
Jan 7, 2026	94.61	94.83	94.17	94.18	94.18	-0.39%	2,545,177
Jan 6, 2026	93.84	94.71	93.80	94.55	94.55	0.59%	2,733,940
Jan 5, 2026	93.58	94.08	93.48	94.00	94.00	0.37%	3,348,019
Jan 2, 2026	94.32	94.32	93.32	93.65	93.65	-0.54%	3,052,107
Dec 31, 2025	94.84	94.86	94.16	94.16	94.16	-0.83%	1,564,426
Dec 30, 2025	95.00	95.08	94.84	94.95	94.95	-0.13%	1,215,114
Dec 29, 2025	95.04	95.19	94.92	95.07	95.07	-0.04%	1,683,925
Dec 26, 2025	95.01	95.18	94.85	95.11	95.11	0.04%	748,530
Dec 24, 2025	94.80	95.14	94.75	95.07	95.07	0.34%	1,103,109
Dec 23, 2025	94.51	94.78	94.51	94.75	94.75	0.02%	1,573,939