USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	96.90	97.62	96.56	96.60	96.60	-0.55%	822,403
Jul 16, 2026	96.14	97.15	96.14	97.13	97.13	1.08%	431,288
Jul 15, 2026	96.92	96.97	95.99	96.09	96.09	-0.82%	841,118
Jul 14, 2026	97.20	97.50	96.88	96.88	96.88	-0.96%	648,697
Jul 13, 2026	97.73	98.01	97.66	97.82	97.82	0.06%	641,474
Jul 10, 2026	97.69	97.89	97.12	97.76	97.76	0.16%	455,480
Jul 9, 2026	97.62	97.89	97.39	97.60	97.60	-0.05%	439,355
Jul 8, 2026	97.86	97.92	97.59	97.65	97.65	-0.71%	481,772
Jul 7, 2026	98.24	98.73	98.24	98.35	98.35	0.47%	2,395,571
Jul 6, 2026	97.96	98.09	97.56	97.89	97.89	-	1,784,488
Jul 2, 2026	97.23	97.95	97.20	97.89	97.89	1.03%	2,281,768
Jul 1, 2026	96.29	97.29	96.29	96.89	96.89	0.45%	2,540,269
Jun 30, 2026	95.98	96.68	95.90	96.46	96.46	0.31%	2,496,600
Jun 29, 2026	96.00	96.28	95.67	96.16	96.16	0.18%	1,640,494
Jun 26, 2026	94.74	95.99	94.73	95.99	95.99	1.16%	1,885,512
Jun 25, 2026	95.20	95.66	94.75	94.89	94.89	0.03%	2,069,611
Jun 24, 2026	94.47	95.38	94.47	94.86	94.86	0.33%	2,450,731
Jun 23, 2026	94.08	94.76	93.89	94.55	94.55	0.29%	2,417,788
Jun 22, 2026	94.35	94.81	94.06	94.28	94.28	0.04%	1,890,909
Jun 18, 2026	94.99	95.06	94.15	94.24	94.24	-0.42%	3,351,378
Jun 17, 2026	95.79	95.90	94.43	94.64	94.64	-1.32%	1,714,060
Jun 16, 2026	96.44	96.60	95.80	95.91	95.91	-0.45%	1,964,556
Jun 15, 2026	96.17	96.47	95.78	96.34	96.34	0.62%	1,813,296
Jun 12, 2026	95.88	96.15	95.31	96.05	95.75	0.43%	1,742,418
Jun 11, 2026	95.26	96.12	95.18	95.64	95.34	0.44%	2,988,048
Jun 10, 2026	95.40	96.05	95.15	95.22	94.92	-0.38%	2,058,165
Jun 9, 2026	95.51	95.76	94.50	95.58	95.28	0.37%	2,453,227
Jun 8, 2026	95.87	96.02	95.23	95.23	94.93	-0.43%	2,304,838
Jun 5, 2026	96.39	96.67	95.61	95.64	95.34	-1.06%	3,330,640
Jun 4, 2026	96.53	96.84	96.46	96.66	96.36	0.42%	2,731,137
Jun 3, 2026	96.68	96.76	96.26	96.26	95.96	-0.69%	2,771,218
Jun 2, 2026	96.53	97.00	96.14	96.93	96.63	-0.02%	1,492,552
Jun 1, 2026	96.56	97.16	96.49	96.95	96.65	0.36%	2,463,619
May 29, 2026	96.46	96.64	96.18	96.60	96.30	0.28%	2,497,755
May 28, 2026	96.31	96.62	95.97	96.33	96.03	0.30%	931,238
May 27, 2026	96.33	96.75	96.04	96.04	95.74	-0.47%	1,692,932
May 26, 2026	97.01	97.01	96.48	96.49	96.19	-0.40%	2,556,866
May 22, 2026	96.43	97.05	96.40	96.88	96.58	0.87%	2,133,660
May 21, 2026	95.43	96.05	94.98	96.04	95.74	0.15%	1,614,599
May 20, 2026	95.65	96.02	95.39	95.90	95.60	0.11%	1,708,425
May 19, 2026	95.84	96.43	95.74	95.79	95.49	-0.22%	3,315,688
May 18, 2026	94.84	96.00	94.84	96.00	95.70	1.37%	2,851,501
May 15, 2026	95.03	95.26	94.68	94.70	94.40	-0.50%	2,006,071
May 14, 2026	94.71	95.31	94.58	95.18	94.88	0.92%	2,691,238
May 13, 2026	94.23	94.45	93.86	94.31	94.02	-0.19%	1,701,742
May 12, 2026	94.19	94.60	93.86	94.49	94.20	0.41%	3,250,403
May 11, 2026	94.04	94.42	93.85	94.10	93.81	0.07%	1,504,042
May 8, 2026	94.33	94.43	93.84	94.03	93.74	-0.27%	1,724,913
May 7, 2026	94.28	94.52	94.04	94.28	93.99	0.31%	1,988,696
May 6, 2026	94.38	94.50	93.81	93.99	93.70	-0.50%	3,013,546