USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	101.64	102.09	101.43	101.98	101.98	0.42%	380,170
Aug 26, 2026	101.19	101.74	101.15	101.55	101.55	0.05%	238,801
Aug 25, 2026	101.54	101.72	101.34	101.50	101.50	-0.07%	202,347
Aug 24, 2026	101.13	101.61	101.10	101.57	101.57	0.34%	308,073
Aug 21, 2026	100.97	101.51	100.84	101.23	101.23	0.56%	240,765
Aug 20, 2026	100.79	101.34	100.65	100.67	100.67	-0.61%	254,907
Aug 19, 2026	101.11	101.82	100.95	101.29	101.29	0.77%	1,498,219
Aug 18, 2026	100.58	101.05	100.51	100.52	100.52	0.12%	278,914
Aug 17, 2026	100.83	101.06	100.39	100.40	100.40	-0.72%	326,994
Aug 14, 2026	101.38	101.38	100.95	101.13	101.13	-0.24%	341,025
Aug 13, 2026	100.91	101.45	100.80	101.37	101.37	0.60%	510,493
Aug 12, 2026	100.62	100.92	100.45	100.77	100.77	0.04%	1,788,148
Aug 11, 2026	100.76	101.00	100.65	100.73	100.73	-0.10%	2,388,112
Aug 10, 2026	100.69	101.07	100.54	100.83	100.83	0.21%	1,626,315
Aug 7, 2026	100.38	100.72	100.13	100.62	100.62	0.62%	1,895,609
Aug 6, 2026	99.78	100.04	99.48	100.00	100.00	0.31%	2,078,919
Aug 5, 2026	100.20	100.24	99.45	99.69	99.69	-0.01%	2,223,526
Aug 4, 2026	98.45	99.79	98.13	99.70	99.70	1.46%	2,618,740
Aug 3, 2026	98.39	98.56	98.06	98.27	98.27	0.35%	3,776,170
Jul 31, 2026	97.66	98.19	97.15	97.93	97.93	0.09%	3,949,100
Jul 30, 2026	98.10	98.10	96.91	97.84	97.84	-0.52%	2,793,779
Jul 29, 2026	98.59	99.34	98.32	98.35	98.35	-0.21%	2,601,239
Jul 28, 2026	98.05	98.94	97.98	98.56	98.56	1.04%	2,354,584
Jul 27, 2026	97.39	97.79	97.39	97.55	97.55	0.62%	1,733,218
Jul 24, 2026	96.31	97.10	96.31	96.95	96.95	0.87%	2,088,681
Jul 23, 2026	95.88	96.33	95.79	96.11	96.11	-0.15%	1,950,792
Jul 22, 2026	96.49	96.83	96.07	96.25	96.25	-0.31%	1,437,050
Jul 21, 2026	96.58	96.64	96.29	96.55	96.55	0.05%	1,745,304
Jul 20, 2026	96.61	96.94	96.46	96.50	96.50	-0.10%	1,697,022
Jul 17, 2026	96.90	97.62	96.56	96.60	96.60	-0.55%	3,122,260
Jul 16, 2026	96.14	97.15	96.14	97.13	97.13	1.08%	2,760,168
Jul 15, 2026	96.91	96.98	95.98	96.09	96.09	-0.82%	3,710,997
Jul 14, 2026	97.20	97.49	96.88	96.88	96.88	-0.96%	1,933,552
Jul 13, 2026	97.76	98.02	97.66	97.82	97.82	0.06%	2,101,077
Jul 10, 2026	97.69	97.76	97.12	97.76	97.76	0.16%	1,810,980
Jul 9, 2026	97.62	97.89	97.38	97.60	97.60	-0.05%	1,693,909
Jul 8, 2026	97.86	97.94	97.59	97.65	97.65	-0.71%	1,866,316
Jul 7, 2026	98.24	98.73	98.24	98.35	98.35	0.47%	2,395,603
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