USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	104.23	104.64	103.94	104.02	104.02	-0.25%	1,640,021
Nov 11, 2026	103.60	104.28	103.35	104.28	104.28	1.04%	2,973,165
Nov 10, 2026	102.65	103.30	102.40	103.21	103.21	0.24%	1,981,119
Nov 9, 2026	101.77	103.17	101.65	102.96	102.96	1.71%	3,979,087
Nov 6, 2026	101.09	101.72	100.79	101.23	101.23	-0.51%	4,064,594
Nov 5, 2026	104.67	104.75	101.73	101.75	101.75	-2.63%	6,147,772
Nov 4, 2026	103.70	104.56	103.47	104.50	104.50	1.73%	2,583,639
Nov 3, 2026	102.77	103.22	102.52	102.72	102.72	-0.33%	1,872,070
Nov 2, 2026	103.01	103.48	102.98	103.06	103.06	0.13%	2,689,414
Oct 30, 2026	103.56	103.84	102.73	102.93	102.93	-0.19%	2,299,342
Oct 29, 2026	102.70	103.17	102.56	103.13	103.13	0.21%	1,773,745
Oct 28, 2026	102.64	103.12	102.46	102.91	102.91	-0.14%	3,131,600
Oct 27, 2026	103.15	103.21	102.69	103.05	103.05	-0.36%	1,615,148
Oct 26, 2026	102.96	103.46	102.96	103.42	103.42	0.46%	1,578,691
Oct 23, 2026	103.01	103.24	102.67	102.95	102.95	-0.54%	2,778,563
Oct 22, 2026	102.49	103.58	102.47	103.51	103.51	1.07%	2,301,169
Oct 21, 2026	102.23	102.52	102.10	102.41	102.41	0.09%	821,277
Oct 20, 2026	101.60	102.36	101.53	102.32	102.32	1.04%	1,213,723
Oct 19, 2026	101.17	101.54	101.15	101.27	101.27	0.01%	1,364,451
Oct 16, 2026	101.92	102.06	100.91	101.26	101.26	-0.32%	1,838,483
Oct 15, 2026	100.96	101.64	100.96	101.58	101.58	0.94%	2,521,676
Oct 14, 2026	100.44	100.68	100.28	100.63	100.63	-0.02%	1,388,189
Oct 13, 2026	100.81	100.88	100.41	100.65	100.65	-0.08%	2,507,477
Oct 12, 2026	100.66	100.81	100.50	100.73	100.73	0.20%	1,046,026
Oct 9, 2026	100.01	100.56	100.00	100.53	100.53	0.51%	1,284,213
Oct 8, 2026	99.30	100.11	99.30	100.02	100.02	0.53%	2,299,741
Oct 7, 2026	99.61	99.88	99.46	99.49	99.49	-0.28%	1,145,514
Oct 6, 2026	99.25	99.90	99.20	99.77	99.77	0.80%	1,717,723
Oct 5, 2026	98.30	99.04	98.22	98.98	98.98	0.78%	1,628,954
Oct 2, 2026	98.37	98.41	97.96	98.21	98.21	0.17%	1,921,838
Oct 1, 2026	97.77	98.22	97.56	98.04	98.04	0.62%	1,972,112
Sep 30, 2026	97.90	98.11	97.40	97.44	97.44	-0.36%	1,735,310
Sep 29, 2026	97.71	97.80	97.33	97.79	97.79	-0.09%	1,754,355
Sep 28, 2026	97.83	98.19	97.60	97.88	97.88	-0.47%	1,793,230
Sep 25, 2026	98.30	98.44	98.00	98.34	98.34	0.10%	1,630,434
Sep 24, 2026	98.62	98.90	98.24	98.24	98.24	-0.41%	1,529,578
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