USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2025	93.10	93.90	92.92	93.78	93.78	0.20%	2,440,344
Apr 1, 2025	93.49	93.83	92.92	93.59	93.59	-0.07%	2,538,342
Mar 31, 2025	92.33	93.95	92.33	93.66	93.66	0.99%	2,379,310
Mar 28, 2025	93.44	93.60	92.66	92.74	92.74	-0.78%	2,227,897
Mar 27, 2025	93.16	93.70	93.02	93.47	93.47	0.35%	1,986,258
Mar 26, 2025	92.89	93.45	92.89	93.14	93.14	0.31%	1,905,687
Mar 25, 2025	93.15	93.21	92.46	92.85	92.85	-0.20%	5,241,022
Mar 24, 2025	92.83	93.15	92.60	93.04	93.04	0.67%	8,735,403
Mar 21, 2025	92.22	92.43	91.83	92.42	92.42	-0.13%	1,780,275
Mar 20, 2025	92.51	92.93	92.20	92.54	92.54	-0.34%	2,081,762
Mar 19, 2025	92.56	93.08	92.25	92.86	92.86	0.45%	2,413,708
Mar 18, 2025	92.80	92.80	92.14	92.44	92.44	-0.87%	2,836,595
Mar 17, 2025	91.87	93.45	91.79	93.25	92.92	1.37%	2,361,415
Mar 14, 2025	91.15	92.12	90.97	91.99	91.67	1.14%	4,078,122
Mar 13, 2025	91.08	91.54	90.68	90.95	90.63	-0.21%	2,589,954
Mar 12, 2025	92.00	92.00	90.74	91.14	90.82	-0.77%	5,758,916
Mar 11, 2025	92.99	92.99	91.58	91.85	91.53	-1.40%	5,607,477
Mar 10, 2025	93.30	94.27	92.56	93.15	92.82	-0.71%	3,968,480
Mar 7, 2025	92.93	94.04	92.73	93.82	93.49	0.80%	4,829,600
Mar 6, 2025	93.05	93.54	92.59	93.08	92.75	-0.65%	2,193,143
Mar 5, 2025	93.09	93.92	92.77	93.69	93.36	0.39%	1,750,694
Mar 4, 2025	94.25	94.48	93.14	93.33	93.00	-1.15%	3,284,477
Mar 3, 2025	94.65	95.12	93.96	94.42	94.09	-0.16%	2,717,766
Feb 28, 2025	93.57	94.62	93.13	94.57	94.24	1.35%	2,363,744
Feb 27, 2025	93.24	94.04	93.24	93.31	92.98	-0.07%	2,529,979