USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	91.43	92.00	91.19	91.97	91.97	0.66%	1,600,438
Nov 19, 2024	91.04	91.50	90.69	91.37	91.37	-0.13%	3,766,642
Nov 18, 2024	91.24	91.64	91.12	91.49	91.49	0.37%	1,739,403
Nov 15, 2024	91.90	91.99	91.05	91.15	91.15	-1.06%	4,372,477
Nov 14, 2024	93.07	93.08	92.09	92.13	92.13	-1.08%	1,377,484
Nov 13, 2024	93.17	93.30	92.90	93.14	93.14	-	1,612,760
Nov 12, 2024	93.40	93.52	92.94	93.14	93.14	-0.21%	1,464,823
Nov 11, 2024	93.55	93.94	93.31	93.34	93.34	-0.14%	1,678,034
Nov 8, 2024	92.87	93.69	92.84	93.47	93.47	0.91%	1,849,251
Nov 7, 2024	92.76	92.88	92.43	92.63	92.63	0.19%	3,401,413
Nov 6, 2024	92.29	92.57	91.80	92.45	92.45	1.90%	3,170,557
Nov 5, 2024	89.94	90.75	89.83	90.73	90.73	0.88%	1,730,101
Nov 4, 2024	90.01	90.21	89.62	89.94	89.94	-0.03%	1,222,787
Nov 1, 2024	90.27	90.56	89.93	89.97	89.97	-0.02%	1,232,456
Oct 31, 2024	90.45	90.64	89.96	89.99	89.99	-0.72%	1,595,231
Oct 30, 2024	90.85	91.04	90.61	90.64	90.64	-0.46%	1,180,067
Oct 29, 2024	91.05	91.43	90.99	91.06	91.06	-0.10%	1,353,556
Oct 28, 2024	91.23	91.46	91.09	91.15	91.15	0.16%	1,571,893
Oct 25, 2024	91.73	91.97	90.95	91.00	91.00	-0.62%	1,034,956
Oct 24, 2024	91.81	92.01	91.53	91.57	91.57	-0.36%	1,357,776
Oct 23, 2024	91.85	92.13	91.60	91.90	91.90	-0.21%	2,038,507
Oct 22, 2024	91.92	92.24	91.68	92.09	92.09	-0.39%	904,065
Oct 21, 2024	92.82	92.93	92.19	92.45	92.45	-0.45%	706,486
Oct 18, 2024	92.95	93.01	92.60	92.87	92.87	0.02%	1,207,531
Oct 17, 2024	92.92	93.00	92.67	92.85	92.85	0.16%	901,291
Oct 16, 2024	92.28	92.83	92.15	92.70	92.70	0.50%	1,257,601
Oct 15, 2024	92.49	93.07	92.19	92.24	92.24	-0.41%	1,531,881
Oct 14, 2024	92.08	92.69	91.98	92.62	92.62	0.66%	966,769
Oct 11, 2024	91.49	92.02	91.49	92.01	92.01	0.72%	1,966,319
Oct 10, 2024	91.64	91.76	91.14	91.35	91.35	-0.31%	1,154,592
Oct 9, 2024	90.78	91.73	90.71	91.63	91.63	0.87%	1,699,897
Oct 8, 2024	90.36	90.95	90.36	90.84	90.84	0.81%	2,067,830
Oct 7, 2024	90.87	90.87	89.98	90.11	90.11	-1.09%	1,523,259
Oct 4, 2024	90.83	91.13	90.52	91.10	91.10	0.47%	1,334,540
Oct 3, 2024	90.78	90.93	90.48	90.67	90.67	-0.34%	2,002,221
Oct 2, 2024	90.82	91.12	90.57	90.98	90.98	-0.19%	2,149,779
Oct 1, 2024	91.18	91.32	90.81	91.15	91.15	-0.18%	2,065,428
Sep 30, 2024	91.08	91.35	90.60	91.31	91.31	0.26%	1,477,504
Sep 27, 2024	91.13	91.37	91.01	91.07	91.07	0.12%	1,252,215
Sep 26, 2024	90.88	91.14	90.75	90.96	90.96	0.30%	1,387,378
Sep 25, 2024	91.02	91.25	90.59	90.69	90.69	-0.85%	856,852
Sep 24, 2024	91.57	91.63	91.22	91.47	91.06	-0.21%	1,411,096
Sep 23, 2024	91.45	91.76	91.32	91.66	91.25	0.41%	1,366,460
Sep 20, 2024	91.08	91.39	90.97	91.29	90.88	0.01%	1,086,424
Sep 19, 2024	91.77	91.77	91.01	91.28	90.87	0.48%	1,474,960
Sep 18, 2024	91.34	91.85	90.78	90.84	90.43	-0.49%	2,145,889
Sep 17, 2024	91.82	91.84	91.10	91.29	90.88	-0.58%	1,054,863
Sep 16, 2024	91.51	91.97	91.51	91.82	91.41	0.53%	1,148,866
Sep 13, 2024	91.07	91.46	90.88	91.34	90.93	0.63%	2,013,881
Sep 12, 2024	90.30	90.79	89.91	90.77	90.36	0.59%	2,728,969
Sep 11, 2024	90.13	90.30	88.77	90.24	89.84	-0.10%	2,314,247
Sep 10, 2024	90.42	90.56	89.96	90.33	89.93	0.23%	3,263,467
Sep 9, 2024	89.67	90.46	89.61	90.12	89.72	0.90%	6,618,499
Sep 6, 2024	90.16	90.55	89.28	89.32	88.92	-0.99%	2,072,535
Sep 5, 2024	90.87	90.97	89.83	90.21	89.81	-0.73%	3,487,518
Sep 4, 2024	90.64	91.09	90.57	90.87	90.46	0.07%	4,030,795
Sep 3, 2024	91.06	91.35	90.50	90.81	90.40	-0.56%	1,947,090
Aug 30, 2024	90.76	91.37	90.43	91.32	90.91	0.69%	2,171,271
Aug 29, 2024	90.55	91.08	90.27	90.69	90.28	0.33%	2,120,982
Aug 28, 2024	90.42	90.72	90.03	90.39	89.99	-0.12%	1,387,474
Aug 27, 2024	90.25	90.52	90.15	90.50	90.10	0.20%	1,227,319
Aug 26, 2024	90.38	90.69	90.20	90.32	89.92	0.08%	1,065,469
Aug 23, 2024	90.06	90.27	89.66	90.25	89.85	0.57%	2,781,406
Aug 22, 2024	90.00	90.22	89.50	89.74	89.34	-0.24%	2,479,597
Aug 21, 2024	89.72	89.97	89.60	89.96	89.56	0.49%	2,233,823
Aug 20, 2024	89.37	89.57	89.34	89.52	89.12	0.08%	1,712,275
Aug 19, 2024	88.91	89.45	88.91	89.45	89.05	0.63%	2,253,726
Aug 16, 2024	88.47	88.95	88.47	88.89	88.49	0.33%	1,442,999
Aug 15, 2024	88.57	88.77	88.27	88.60	88.20	0.70%	1,132,125
Aug 14, 2024	87.50	88.09	87.41	87.98	87.59	0.64%	1,154,011
Aug 13, 2024	86.96	87.43	86.78	87.42	87.03	0.83%	1,580,375
Aug 12, 2024	86.98	87.02	86.48	86.70	86.31	-0.14%	2,980,513
Aug 9, 2024	86.64	87.04	86.17	86.82	86.43	0.25%	1,753,467
Aug 8, 2024	85.75	86.69	85.64	86.60	86.21	1.31%	3,401,700
Aug 7, 2024	86.01	86.76	85.44	85.48	85.10	-0.02%	2,705,695
Aug 6, 2024	85.43	86.58	85.22	85.50	85.12	0.65%	11,539,257
Aug 5, 2024	85.63	86.09	84.71	84.95	84.57	-2.23%	5,078,898
Aug 2, 2024	86.82	87.49	85.96	86.89	86.50	-0.23%	2,104,793
Aug 1, 2024	87.12	87.50	86.62	87.09	86.70	0.06%	2,013,261
Jul 31, 2024	87.23	87.41	86.80	87.04	86.65	0.31%	2,438,699
Jul 30, 2024	86.50	87.05	86.41	86.77	86.38	0.32%	1,048,172
Jul 29, 2024	86.57	86.74	86.21	86.49	86.10	0.13%	1,211,800
Jul 26, 2024	85.77	86.66	85.72	86.38	85.99	1.09%	1,438,318
Jul 25, 2024	85.45	86.31	85.43	85.45	85.07	0.16%	2,001,171
Jul 24, 2024	85.48	85.60	85.16	85.31	84.93	-0.36%	2,109,403
Jul 23, 2024	86.03	86.04	85.59	85.62	85.24	-0.49%	3,058,636
Jul 22, 2024	85.78	86.09	85.59	86.04	85.66	0.46%	1,155,616
Jul 19, 2024	86.28	86.50	85.58	85.65	85.27	-0.76%	1,604,215
Jul 18, 2024	86.65	87.14	86.19	86.31	85.92	-0.55%	1,391,434
Jul 17, 2024	86.24	87.02	86.24	86.79	86.40	0.20%	1,874,758
Jul 16, 2024	86.06	86.62	86.03	86.62	86.23	0.98%	1,167,527
Jul 15, 2024	85.76	86.06	85.64	85.78	85.40	0.14%	1,557,416
Jul 12, 2024	85.24	86.04	85.24	85.66	85.28	0.75%	1,244,692
Jul 11, 2024	84.57	85.11	84.57	85.02	84.64	0.41%	1,279,368
Jul 10, 2024	84.11	84.68	84.03	84.67	84.29	0.79%	1,743,991
Jul 9, 2024	84.19	84.26	83.88	84.01	83.63	-0.20%	1,102,446
Jul 8, 2024	84.14	84.39	84.01	84.18	83.80	0.07%	933,328
Jul 5, 2024	83.97	84.12	83.56	84.12	83.74	0.30%	1,165,446
Jul 3, 2024	83.96	84.05	83.73	83.87	83.50	-0.18%	828,367
Jul 2, 2024	83.61	84.02	83.55	84.02	83.64	0.31%	2,028,698