USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	100.44	100.68	100.28	100.63	100.63	-0.02%	1,388,189
Oct 13, 2026	100.81	100.89	100.40	100.65	100.65	-0.08%	125,044
Oct 12, 2026	100.66	100.81	100.50	100.73	100.73	0.20%	74,298
Oct 9, 2026	100.01	100.55	100.01	100.53	100.53	0.51%	280,548
Oct 8, 2026	99.30	100.11	99.30	100.02	100.02	0.53%	345,679
Oct 7, 2026	99.77	99.93	99.46	99.49	99.49	-0.28%	201,234
Oct 6, 2026	99.25	99.91	99.25	99.77	99.77	0.80%	359,457
Oct 5, 2026	98.30	99.03	98.22	98.98	98.98	0.78%	473,469
Oct 2, 2026	98.37	98.44	97.96	98.21	98.21	0.17%	293,030
Oct 1, 2026	97.79	98.22	97.56	98.04	98.04	0.62%	440,023
Sep 30, 2026	97.90	98.11	97.40	97.44	97.44	-0.36%	265,499
Sep 29, 2026	97.71	97.80	97.33	97.79	97.79	-0.09%	319,409
Sep 28, 2026	97.83	98.19	97.60	97.88	97.88	-0.47%	264,063
Sep 25, 2026	98.26	98.44	98.00	98.34	98.34	0.10%	358,839
Sep 24, 2026	98.62	98.90	98.24	98.24	98.24	-0.41%	1,529,547
Sep 23, 2026	98.95	99.14	98.56	98.64	98.64	-0.27%	1,241,744
Sep 22, 2026	99.30	99.34	98.78	98.91	98.91	-0.16%	3,468,780
Sep 21, 2026	98.79	99.21	98.56	99.07	99.07	0.69%	1,401,106
Sep 18, 2026	98.66	98.71	98.13	98.39	98.39	-0.46%	2,520,317
Sep 17, 2026	99.07	99.11	98.60	98.84	98.84	0.36%	975,232
Sep 16, 2026	99.32	99.33	98.16	98.49	98.49	-0.70%	1,486,563
Sep 15, 2026	99.64	99.64	99.11	99.18	99.18	-0.69%	1,618,370
Sep 14, 2026	99.87	100.37	99.87	100.20	99.87	0.59%	1,538,298
Sep 11, 2026	99.63	99.74	99.31	99.61	99.28	0.62%	1,104,739
Sep 10, 2026	99.39	99.60	98.94	99.00	98.68	-0.45%	1,650,248
Sep 9, 2026	99.86	99.86	99.35	99.45	99.12	-0.47%	1,712,922
Sep 8, 2026	100.18	100.40	99.87	99.92	99.59	-0.87%	2,558,936
Sep 4, 2026	101.31	101.37	100.75	100.80	100.47	-0.99%	1,356,076
Sep 3, 2026	101.41	101.98	101.25	101.81	101.48	0.82%	1,556,392
Sep 2, 2026	101.05	101.11	100.75	100.98	100.65	-0.14%	901,141
Sep 1, 2026	101.35	101.78	100.95	101.12	100.79	-0.39%	1,660,012
Aug 31, 2026	101.43	101.68	101.26	101.52	101.19	-0.22%	1,270,984
Aug 28, 2026	101.99	102.21	101.66	101.74	101.41	-0.24%	1,594,191
Aug 27, 2026	101.64	102.09	101.42	101.98	101.65	0.42%	1,816,794
Aug 26, 2026	101.19	101.75	101.10	101.55	101.22	0.05%	1,039,785
Aug 25, 2026	101.45	101.72	101.33	101.50	101.17	-0.07%	1,082,813
Aug 24, 2026	101.13	101.62	101.09	101.57	101.24	0.34%	1,707,496
Aug 21, 2026	100.97	101.51	100.85	101.23	100.90	0.56%	1,314,501
Aug 20, 2026	100.79	101.35	100.65	100.67	100.34	-0.61%	1,345,830
Aug 19, 2026	101.11	101.82	100.95	101.29	100.96	0.77%	1,498,219
Aug 18, 2026	100.58	101.06	100.51	100.52	100.19	0.12%	1,386,449
Aug 17, 2026	100.83	101.06	100.39	100.40	100.07	-0.72%	1,344,657
Aug 14, 2026	101.38	101.48	100.95	101.13	100.80	-0.24%	1,281,432
Aug 13, 2026	100.91	101.45	100.80	101.37	101.04	0.60%	2,116,558
Aug 12, 2026	100.62	100.92	100.45	100.77	100.44	0.04%	1,788,149
Aug 11, 2026	100.76	101.00	100.65	100.73	100.40	-0.10%	2,388,112
Aug 10, 2026	100.69	101.07	100.54	100.83	100.50	0.21%	1,626,315
Aug 7, 2026	100.38	100.72	100.13	100.62	100.29	0.62%	1,895,609
Aug 6, 2026	99.78	100.04	99.48	100.00	99.67	0.31%	2,078,919
Aug 5, 2026	100.20	100.24	99.45	99.69	99.36	-0.01%	2,223,526