USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	93.31	93.72	92.87	93.01	93.01	-0.85%	3,412,740
Jun 12, 2025	92.91	93.81	92.91	93.81	93.81	0.80%	2,941,014
Jun 11, 2025	93.19	93.34	92.77	93.07	93.07	-0.20%	2,708,145
Jun 10, 2025	93.17	93.39	92.94	93.26	93.26	0.14%	2,416,179
Jun 9, 2025	93.86	93.86	92.77	93.13	93.13	-0.66%	3,297,157
Jun 6, 2025	93.62	93.94	93.40	93.75	93.75	0.69%	1,429,495
Jun 5, 2025	93.44	93.47	92.95	93.11	93.11	-0.18%	2,266,980
Jun 4, 2025	93.84	93.91	93.27	93.28	93.28	-0.43%	2,316,684
Jun 3, 2025	93.53	93.76	93.00	93.68	93.68	0.01%	2,022,140
Jun 2, 2025	93.28	93.69	92.63	93.67	93.67	0.17%	2,515,624
May 30, 2025	92.79	93.72	92.70	93.51	93.51	0.58%	3,096,420
May 29, 2025	92.85	93.00	92.27	92.97	92.97	0.35%	2,271,841
May 28, 2025	93.31	93.57	92.60	92.65	92.65	-0.75%	1,706,187
May 27, 2025	92.99	93.35	92.76	93.35	93.35	1.01%	1,996,881
May 23, 2025	91.98	92.68	91.84	92.42	92.42	-0.15%	2,037,879
May 22, 2025	92.84	93.06	92.31	92.56	92.56	-0.47%	2,491,690
May 21, 2025	93.73	93.90	92.96	93.00	93.00	-1.32%	2,521,732
May 20, 2025	94.23	94.43	93.99	94.24	94.24	-0.16%	1,591,837
May 19, 2025	93.49	94.41	93.49	94.39	94.39	0.45%	1,433,572
May 16, 2025	92.98	93.97	92.87	93.97	93.97	0.96%	1,840,109
May 15, 2025	91.45	93.08	91.45	93.08	93.08	1.75%	2,034,250
May 14, 2025	92.28	92.28	91.36	91.48	91.48	-0.74%	3,223,246
May 13, 2025	92.69	92.76	92.16	92.16	92.16	-0.73%	5,027,368
May 12, 2025	93.21	93.21	92.02	92.84	92.84	0.77%	2,358,737
May 9, 2025	92.44	92.60	92.01	92.13	92.13	-0.29%	1,832,191
May 8, 2025	93.06	93.24	92.34	92.40	92.40	-0.45%	1,468,409
May 7, 2025	92.53	93.11	92.39	92.82	92.82	0.51%	2,240,581
May 6, 2025	92.21	92.80	91.93	92.35	92.35	-0.43%	1,459,388
May 5, 2025	92.42	93.03	92.21	92.75	92.75	-0.09%	1,143,327
May 2, 2025	92.78	93.01	92.41	92.83	92.83	1.00%	1,742,135
May 1, 2025	92.37	92.59	91.77	91.91	91.91	-0.68%	1,727,290
Apr 30, 2025	91.52	92.69	90.69	92.54	92.54	0.74%	2,336,381
Apr 29, 2025	90.92	91.95	90.75	91.86	91.86	0.78%	1,232,525
Apr 28, 2025	90.97	91.26	90.45	91.15	91.15	0.37%	2,260,061
Apr 25, 2025	90.70	90.83	89.85	90.81	90.81	-0.11%	1,571,586
Apr 24, 2025	90.29	91.00	89.85	90.91	90.91	0.60%	2,676,578
Apr 23, 2025	91.09	91.36	89.94	90.37	90.37	0.38%	2,890,303
Apr 22, 2025	88.93	90.18	88.78	90.03	90.03	2.07%	2,135,817
Apr 21, 2025	89.66	89.69	87.41	88.20	88.20	-2.04%	2,699,598
Apr 17, 2025	89.63	90.73	89.62	90.04	90.04	0.23%	2,206,751
Apr 16, 2025	90.76	91.25	89.39	89.83	89.83	-1.12%	3,766,649
Apr 15, 2025	91.17	91.48	90.77	90.85	90.85	-0.29%	2,758,616
Apr 14, 2025	90.86	91.47	90.43	91.11	91.11	1.26%	3,525,168
Apr 11, 2025	88.60	90.36	88.00	89.98	89.98	1.53%	3,153,655
Apr 10, 2025	88.94	89.43	86.49	88.62	88.62	-1.38%	5,410,662
Apr 9, 2025	84.82	90.13	84.31	89.86	89.86	5.20%	7,803,294
Apr 8, 2025	88.20	88.69	84.41	85.42	85.42	-0.92%	7,220,409
Apr 7, 2025	85.47	88.69	83.99	86.21	86.21	-1.14%	13,621,145
Apr 4, 2025	91.45	91.74	87.20	87.20	87.20	-5.91%	13,823,966
Apr 3, 2025	92.64	93.82	92.57	92.68	92.68	-1.17%	4,178,521