USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	95.26	95.34	94.98	95.06	-	-0.48%	387,595
Jan 26, 2026	95.11	95.61	95.11	95.52	95.52	0.67%	443,634
Jan 23, 2026	94.71	94.88	94.47	94.88	94.88	0.15%	125,537
Jan 22, 2026	94.53	94.88	94.37	94.74	94.74	0.42%	235,835
Jan 21, 2026	93.88	94.52	93.72	94.34	94.34	0.78%	746,137
Jan 20, 2026	93.80	94.17	93.52	93.61	93.61	-0.86%	796,076
Jan 16, 2026	94.50	94.59	94.10	94.42	94.42	-0.17%	334,850
Jan 15, 2026	94.75	94.83	94.45	94.58	94.58	-0.05%	350,019
Jan 14, 2026	94.12	94.66	94.12	94.63	94.63	0.37%	183,680
Jan 13, 2026	94.76	94.78	94.08	94.28	94.28	-0.61%	472,254
Jan 12, 2026	94.45	94.88	94.35	94.86	94.86	0.23%	145,739
Jan 9, 2026	94.51	94.85	94.49	94.64	94.64	0.13%	539,388
Jan 8, 2026	94.16	94.81	94.15	94.52	94.52	0.36%	315,756
Jan 7, 2026	94.61	94.83	94.17	94.18	94.18	-0.39%	649,100
Jan 6, 2026	93.84	94.71	93.81	94.55	94.55	0.59%	262,573
Jan 5, 2026	93.72	94.07	93.48	94.00	94.00	0.37%	706,195
Jan 2, 2026	94.32	94.32	93.32	93.65	93.65	-0.54%	653,031
Dec 31, 2025	94.83	94.84	94.16	94.16	94.16	-0.83%	516,810
Dec 30, 2025	95.00	95.07	94.84	94.95	94.95	-0.13%	262,858
Dec 29, 2025	95.04	95.17	94.92	95.07	95.07	-0.04%	290,463
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
Dec 22, 2025	94.20	94.76	94.08	94.73	94.73	0.65%	2,481,218
Dec 19, 2025	93.81	94.42	93.81	94.12	94.12	0.29%	2,190,814
Dec 18, 2025	93.86	94.26	93.59	93.85	93.85	0.09%	1,941,076
Dec 17, 2025	93.82	94.17	93.73	93.77	93.77	0.07%	1,687,768
Dec 16, 2025	94.39	94.46	93.54	93.70	93.70	-1.13%	2,235,320
Dec 15, 2025	94.71	94.90	94.41	94.77	94.38	0.15%	1,693,595
Dec 12, 2025	94.77	94.98	94.39	94.63	94.24	-0.02%	2,331,985
Dec 11, 2025	93.93	94.77	93.93	94.65	94.26	0.84%	2,449,230
Dec 10, 2025	93.68	94.07	93.43	93.86	93.47	0.21%	2,135,405
Dec 9, 2025	93.92	94.31	93.64	93.66	93.27	-0.24%	1,673,666
Dec 8, 2025	94.61	94.62	93.82	93.89	93.50	-0.73%	1,855,865
Dec 5, 2025	94.57	94.87	94.46	94.58	94.19	0.07%	1,518,203
Dec 4, 2025	94.59	94.76	94.28	94.51	94.12	-0.08%	1,085,883
Dec 3, 2025	94.42	94.79	94.39	94.59	94.20	0.32%	1,467,995
Dec 2, 2025	94.76	94.76	94.14	94.29	93.90	-0.29%	1,573,036
Dec 1, 2025	95.04	95.19	94.49	94.56	94.17	-0.81%	1,743,487
Nov 28, 2025	94.93	95.41	94.93	95.33	94.94	0.43%	1,194,144
Nov 26, 2025	94.83	95.17	94.77	94.92	94.53	0.27%	1,664,215
Nov 25, 2025	93.70	94.74	93.70	94.66	94.27	1.12%	2,024,766
Nov 24, 2025	93.89	93.95	93.33	93.61	93.22	-0.10%	2,801,064
Nov 21, 2025	92.93	94.28	92.91	93.70	93.31	1.16%	4,265,836
Nov 20, 2025	93.77	93.93	92.60	92.63	92.25	-0.59%	4,858,487
Nov 19, 2025	93.55	93.66	92.94	93.18	92.80	-0.51%	2,182,321
Nov 18, 2025	93.61	94.02	93.35	93.66	93.27	-0.05%	2,916,882
Nov 17, 2025	94.22	94.42	93.53	93.71	93.32	-0.52%	1,696,099
Nov 14, 2025	93.92	94.59	93.65	94.20	93.81	0.10%	2,194,440
Nov 13, 2025	94.46	94.84	94.05	94.11	93.72	-0.48%	2,853,720