USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	92.19	92.83	91.65	92.74	92.74	1.15%	775,112
Mar 30, 2026	91.78	92.30	91.38	91.69	91.69	0.63%	449,653
Mar 27, 2026	92.19	92.19	91.02	91.12	91.12	-1.18%	641,233
Mar 26, 2026	92.38	93.07	92.17	92.21	92.21	-0.45%	386,996
Mar 25, 2026	92.85	93.11	92.25	92.63	92.63	0.35%	582,670
Mar 24, 2026	92.33	92.86	92.04	92.31	92.31	-0.49%	506,853
Mar 23, 2026	93.13	93.51	92.67	92.76	92.76	0.44%	3,787,179
Mar 20, 2026	93.23	93.32	92.08	92.35	92.35	-1.00%	4,339,132
Mar 19, 2026	93.23	93.80	92.94	93.28	93.28	-0.22%	3,210,642
Mar 18, 2026	94.78	94.78	93.48	93.49	93.49	-1.68%	2,279,504
Mar 17, 2026	95.57	95.94	95.08	95.09	95.09	-0.58%	2,152,285
Mar 16, 2026	95.48	95.90	95.39	95.64	95.25	0.60%	3,059,221
Mar 13, 2026	95.41	95.94	94.91	95.07	94.68	0.08%	2,736,875
Mar 12, 2026	95.01	95.82	94.99	94.99	94.60	-0.45%	2,471,451
Mar 11, 2026	95.78	95.88	95.11	95.42	95.03	-0.52%	4,053,384
Mar 10, 2026	96.56	96.71	95.63	95.92	95.53	-0.75%	3,565,616
Mar 9, 2026	95.97	96.89	95.46	96.64	96.24	-0.01%	3,733,645
Mar 6, 2026	96.29	96.81	95.77	96.65	96.25	-0.17%	3,300,093
Mar 5, 2026	96.90	97.23	96.41	96.81	96.41	-0.56%	3,689,882
Mar 4, 2026	97.21	97.58	96.68	97.36	96.96	0.15%	3,193,850
Mar 3, 2026	96.60	97.50	95.81	97.21	96.81	-0.48%	6,632,622
Mar 2, 2026	97.43	98.07	97.29	97.68	97.28	-0.13%	4,618,636
Feb 27, 2026	96.36	97.88	96.36	97.81	97.41	1.04%	3,588,517
Feb 26, 2026	96.71	96.90	96.36	96.80	96.40	0.40%	2,089,172
Feb 25, 2026	96.20	96.47	95.95	96.41	96.01	0.02%	1,020,776
Feb 24, 2026	95.78	96.46	95.72	96.39	95.99	0.62%	1,614,766
Feb 23, 2026	95.88	96.40	95.67	95.80	95.41	-0.41%	1,124,168
Feb 20, 2026	95.89	96.33	95.71	96.19	95.80	0.15%	1,652,829
Feb 19, 2026	96.01	96.27	95.70	96.05	95.66	0.02%	1,727,007
Feb 18, 2026	95.89	96.08	95.53	96.03	95.64	0.20%	2,089,857
Feb 17, 2026	96.19	96.65	95.47	95.84	95.45	-0.36%	1,895,270
Feb 13, 2026	95.34	96.55	95.34	96.19	95.80	1.05%	4,746,105
Feb 12, 2026	96.05	96.34	95.19	95.19	94.80	-0.87%	5,389,591
Feb 11, 2026	95.99	96.10	95.49	96.03	95.64	0.10%	2,698,346
Feb 10, 2026	95.90	96.31	95.87	95.93	95.54	0.03%	1,765,884
Feb 9, 2026	95.79	96.04	95.57	95.90	95.51	-0.14%	2,193,101
Feb 6, 2026	95.39	96.09	95.39	96.03	95.64	1.16%	2,982,862
Feb 5, 2026	95.07	95.74	94.83	94.93	94.54	-0.21%	5,189,245
Feb 4, 2026	94.82	95.49	94.70	95.13	94.74	0.26%	3,597,677
Feb 3, 2026	95.00	95.47	94.51	94.88	94.49	-0.52%	5,612,808
Feb 2, 2026	94.99	95.74	94.86	95.38	94.99	0.41%	2,169,234
Jan 30, 2026	94.66	95.03	94.29	94.99	94.60	0.33%	3,893,085
Jan 29, 2026	95.23	95.43	94.21	94.68	94.29	-0.50%	2,949,887
Jan 28, 2026	95.12	95.45	95.02	95.16	94.77	-0.18%	2,041,119
Jan 27, 2026	95.26	95.38	94.93	95.33	94.94	-0.20%	1,827,340
Jan 26, 2026	95.16	95.62	95.11	95.52	95.13	0.67%	2,024,188
Jan 23, 2026	94.71	94.88	94.47	94.88	94.49	0.15%	1,150,121
Jan 22, 2026	94.53	94.89	94.35	94.74	94.35	0.42%	1,842,160
Jan 21, 2026	93.88	94.52	93.71	94.34	93.95	0.78%	3,099,990
Jan 20, 2026	93.78	94.18	93.52	93.61	93.23	-0.86%	2,858,273