VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ: USVM · Real-Time Price · USD
89.79
+1.62 (1.83%)
Nov 21, 2024, 4:00 PM EST - Market closed
USVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 88.85 | 89.93 | 88.85 | 89.79 | 89.79 | 1.83% | 4,340 |
| Nov 20, 2024 | 88.12 | 88.17 | 87.58 | 88.17 | 88.17 | - | 10,111 |
| Nov 19, 2024 | 87.00 | 88.17 | 87.00 | 88.17 | 88.17 | 0.42% | 7,540 |
| Nov 18, 2024 | 87.82 | 88.12 | 87.57 | 87.80 | 87.80 | 0.31% | 13,436 |
| Nov 15, 2024 | 88.36 | 88.36 | 87.44 | 87.53 | 87.53 | -1.11% | 7,482 |
| Nov 14, 2024 | 89.95 | 89.95 | 88.35 | 88.51 | 88.51 | -1.27% | 17,758 |
| Nov 13, 2024 | 90.84 | 90.88 | 89.64 | 89.64 | 89.64 | -0.66% | 6,883 |
| Nov 12, 2024 | 91.28 | 91.28 | 90.17 | 90.24 | 90.24 | -1.60% | 6,173 |
| Nov 11, 2024 | 91.25 | 91.91 | 91.25 | 91.71 | 91.71 | 1.21% | 28,296 |
| Nov 8, 2024 | 90.24 | 90.80 | 90.24 | 90.61 | 90.61 | 0.57% | 6,384 |
| Nov 7, 2024 | 89.86 | 90.34 | 89.83 | 90.10 | 90.10 | 0.49% | 11,213 |
| Nov 6, 2024 | 89.42 | 89.83 | 88.75 | 89.66 | 89.64 | 4.75% | 31,719 |
| Nov 5, 2024 | 84.01 | 85.62 | 84.01 | 85.60 | 85.57 | 1.91% | 5,080 |
| Nov 4, 2024 | 84.18 | 84.44 | 84.00 | 84.00 | 83.97 | 0.40% | 8,050 |
| Nov 1, 2024 | 84.16 | 84.62 | 83.57 | 83.66 | 83.64 | 0.20% | 7,721 |
| Oct 31, 2024 | 84.22 | 84.22 | 83.49 | 83.49 | 83.47 | -1.98% | 3,134 |
| Oct 30, 2024 | 84.81 | 85.79 | 84.81 | 85.18 | 85.16 | 0.21% | 6,815 |
| Oct 29, 2024 | 84.77 | 85.02 | 84.72 | 85.00 | 84.98 | -0.10% | 5,444 |
| Oct 28, 2024 | 85.18 | 85.22 | 85.04 | 85.08 | 85.06 | 0.96% | 4,087 |
| Oct 25, 2024 | 85.10 | 85.18 | 84.12 | 84.27 | 84.25 | -0.34% | 3,142 |
| Oct 24, 2024 | 84.53 | 84.66 | 84.21 | 84.56 | 84.54 | 0.36% | 4,084 |
| Oct 23, 2024 | 84.85 | 84.85 | 84.02 | 84.26 | 84.24 | -0.79% | 4,398 |
| Oct 22, 2024 | 85.18 | 85.18 | 84.93 | 84.93 | 84.91 | -0.90% | 7,081 |
| Oct 21, 2024 | 86.49 | 86.49 | 85.59 | 85.70 | 85.68 | -1.34% | 5,165 |
| Oct 18, 2024 | 87.09 | 87.09 | 86.67 | 86.86 | 86.84 | 0.28% | 4,795 |
| Oct 17, 2024 | 86.66 | 86.88 | 86.62 | 86.62 | 86.60 | -0.16% | 6,277 |
| Oct 16, 2024 | 86.32 | 86.92 | 86.32 | 86.76 | 86.73 | 1.43% | 5,622 |
| Oct 15, 2024 | 86.22 | 86.51 | 85.53 | 85.53 | 85.51 | -0.34% | 2,287 |
| Oct 14, 2024 | 85.20 | 85.82 | 85.00 | 85.82 | 85.80 | 0.95% | 5,022 |
| Oct 11, 2024 | 83.86 | 85.11 | 83.86 | 85.01 | 84.99 | 1.30% | 3,634 |
| Oct 10, 2024 | 83.80 | 83.92 | 83.41 | 83.92 | 83.90 | -0.49% | 3,805 |
| Oct 9, 2024 | 83.91 | 84.43 | 83.91 | 84.33 | 84.31 | 0.25% | 9,466 |
| Oct 8, 2024 | 83.90 | 84.38 | 83.87 | 84.12 | 84.10 | -0.03% | 5,437 |
| Oct 7, 2024 | 84.67 | 84.67 | 83.86 | 84.14 | 83.93 | -0.99% | 5,014 |
| Oct 4, 2024 | 84.91 | 84.98 | 84.76 | 84.98 | 84.77 | 1.34% | 1,569 |
| Oct 3, 2024 | 83.67 | 84.16 | 83.65 | 83.85 | 83.65 | -0.67% | 5,272 |
| Oct 2, 2024 | 84.36 | 84.42 | 84.25 | 84.42 | 84.21 | 0.05% | 2,543 |
| Oct 1, 2024 | 84.87 | 84.87 | 83.92 | 84.38 | 84.17 | -0.82% | 7,354 |
| Sep 30, 2024 | 84.83 | 85.08 | 84.27 | 85.08 | 84.87 | 0.31% | 1,676 |
| Sep 27, 2024 | 85.04 | 85.04 | 84.43 | 84.82 | 84.61 | 0.61% | 12,159 |
| Sep 26, 2024 | 84.30 | 84.39 | 84.14 | 84.31 | 84.10 | 0.72% | 2,188 |
| Sep 25, 2024 | 84.72 | 84.72 | 83.71 | 83.71 | 83.50 | -1.14% | 4,657 |
| Sep 24, 2024 | 84.75 | 84.83 | 84.56 | 84.67 | 84.46 | -0.01% | 5,327 |
| Sep 23, 2024 | 84.82 | 85.02 | 84.46 | 84.68 | 84.47 | 0.26% | 7,324 |
| Sep 20, 2024 | 84.58 | 84.85 | 84.46 | 84.46 | 84.25 | -0.92% | 4,103 |
| Sep 19, 2024 | 84.69 | 85.24 | 84.69 | 85.24 | 85.03 | 2.21% | 5,804 |
| Sep 18, 2024 | 83.63 | 85.07 | 76.79 | 83.40 | 83.20 | 0.04% | 7,545 |
| Sep 17, 2024 | 83.49 | 83.91 | 83.21 | 83.37 | 83.16 | 0.65% | 4,099 |
| Sep 16, 2024 | 82.55 | 82.85 | 82.41 | 82.83 | 82.62 | 0.60% | 6,690 |
| Sep 13, 2024 | 81.31 | 82.33 | 81.31 | 82.33 | 82.13 | 2.34% | 3,982 |
| Sep 12, 2024 | 79.74 | 80.46 | 79.58 | 80.45 | 80.25 | 1.46% | 5,197 |
| Sep 11, 2024 | 78.87 | 79.48 | 77.73 | 79.29 | 79.10 | -0.10% | 2,715 |
| Sep 10, 2024 | 79.25 | 79.37 | 78.66 | 79.37 | 79.02 | -0.30% | 5,259 |
| Sep 9, 2024 | 79.76 | 80.21 | 79.56 | 79.61 | 79.25 | 0.13% | 4,952 |
| Sep 6, 2024 | 80.89 | 81.18 | 79.48 | 79.50 | 79.15 | -1.59% | 5,153 |
| Sep 5, 2024 | 81.06 | 81.17 | 80.72 | 80.79 | 80.42 | -0.80% | 6,488 |
| Sep 4, 2024 | 81.14 | 81.97 | 81.01 | 81.44 | 81.08 | -0.05% | 6,224 |
| Sep 3, 2024 | 83.28 | 83.56 | 81.35 | 81.48 | 81.11 | -3.09% | 18,361 |
| Aug 30, 2024 | 83.79 | 84.20 | 83.00 | 84.08 | 83.70 | 0.79% | 4,468 |
| Aug 29, 2024 | 83.93 | 83.94 | 83.41 | 83.42 | 83.05 | 0.63% | 2,923 |
| Aug 28, 2024 | 82.92 | 83.25 | 82.90 | 82.90 | 82.53 | -0.48% | 6,733 |
| Aug 27, 2024 | 83.04 | 83.46 | 83.04 | 83.30 | 82.93 | -0.31% | 22,027 |
| Aug 26, 2024 | 84.45 | 84.45 | 83.56 | 83.56 | 83.19 | -0.44% | 33,893 |
| Aug 23, 2024 | 83.21 | 83.93 | 83.21 | 83.93 | 83.55 | 2.93% | 4,829 |
| Aug 22, 2024 | 82.10 | 82.10 | 81.54 | 81.54 | 81.17 | -0.68% | 9,851 |
| Aug 21, 2024 | 81.50 | 82.10 | 81.37 | 82.10 | 81.73 | 1.38% | 4,968 |
| Aug 20, 2024 | 81.58 | 81.58 | 80.94 | 80.98 | 80.62 | -0.96% | 4,861 |
| Aug 19, 2024 | 81.43 | 81.77 | 81.43 | 81.77 | 81.40 | 0.87% | 6,100 |
| Aug 16, 2024 | 80.89 | 81.22 | 80.80 | 81.07 | 80.70 | 0.13% | 4,579 |
| Aug 15, 2024 | 81.06 | 81.08 | 80.75 | 80.96 | 80.60 | 2.03% | 2,212 |
| Aug 14, 2024 | 79.81 | 79.85 | 79.09 | 79.35 | 78.99 | -0.18% | 4,530 |
| Aug 13, 2024 | 78.88 | 79.61 | 78.60 | 79.49 | 79.14 | 1.47% | 12,656 |
| Aug 12, 2024 | 79.07 | 79.07 | 78.04 | 78.34 | 77.99 | -0.85% | 4,015 |
| Aug 9, 2024 | 78.85 | 79.09 | 78.49 | 79.01 | 78.66 | 0.21% | 6,498 |
| Aug 8, 2024 | 77.82 | 78.85 | 77.82 | 78.85 | 78.50 | 2.11% | 2,495 |
| Aug 7, 2024 | 79.51 | 79.51 | 77.09 | 77.22 | 76.62 | -1.13% | 7,561 |
| Aug 6, 2024 | 77.49 | 78.81 | 76.88 | 78.10 | 77.50 | 1.44% | 9,313 |
| Aug 5, 2024 | 75.58 | 77.61 | 74.89 | 77.00 | 76.40 | -3.05% | 23,722 |
| Aug 2, 2024 | 79.97 | 79.97 | 78.82 | 79.42 | 78.81 | -3.85% | 3,512 |
| Aug 1, 2024 | 84.64 | 84.64 | 81.85 | 82.60 | 81.96 | -2.35% | 8,629 |
| Jul 31, 2024 | 84.50 | 85.62 | 83.99 | 84.59 | 83.93 | 0.69% | 116,680 |
| Jul 30, 2024 | 83.79 | 84.27 | 83.58 | 84.01 | 83.36 | 0.88% | 49,317 |
| Jul 29, 2024 | 83.74 | 83.74 | 83.11 | 83.28 | 82.64 | -0.69% | 144,117 |
| Jul 26, 2024 | 83.54 | 83.86 | 83.18 | 83.86 | 83.21 | 2.28% | 4,754 |
| Jul 25, 2024 | 82.49 | 82.86 | 81.99 | 81.99 | 81.36 | 0.82% | 9,092 |
| Jul 24, 2024 | 82.72 | 82.72 | 81.30 | 81.32 | 80.69 | -1.81% | 7,664 |
| Jul 23, 2024 | 82.06 | 83.10 | 82.06 | 82.82 | 82.18 | 0.56% | 8,092 |
| Jul 22, 2024 | 81.60 | 82.42 | 81.00 | 82.35 | 81.71 | 1.45% | 11,232 |
| Jul 19, 2024 | 81.29 | 81.47 | 80.93 | 81.17 | 80.54 | -0.61% | 18,811 |
| Jul 18, 2024 | 82.67 | 82.68 | 81.52 | 81.67 | 81.04 | -1.03% | 4,302 |
| Jul 17, 2024 | 83.11 | 83.42 | 82.45 | 82.52 | 81.88 | -1.27% | 8,345 |
| Jul 16, 2024 | 81.87 | 83.61 | 81.87 | 83.58 | 82.93 | 2.88% | 13,792 |
| Jul 15, 2024 | 80.78 | 81.75 | 80.78 | 81.24 | 80.61 | 1.18% | 5,842 |
| Jul 12, 2024 | 80.19 | 80.77 | 80.19 | 80.29 | 79.67 | 0.88% | 5,059 |
| Jul 11, 2024 | 78.74 | 79.69 | 78.66 | 79.59 | 78.97 | 2.80% | 8,805 |
| Jul 10, 2024 | 76.93 | 77.45 | 76.80 | 77.42 | 76.82 | 0.81% | 3,682 |
| Jul 9, 2024 | 77.42 | 77.42 | 76.80 | 76.80 | 76.09 | -0.66% | 9,855 |
| Jul 8, 2024 | 77.26 | 77.56 | 77.15 | 77.31 | 76.60 | 0.66% | 7,498 |
| Jul 5, 2024 | 77.44 | 77.44 | 76.69 | 76.80 | 76.09 | -0.93% | 4,335 |
| Jul 3, 2024 | 77.64 | 77.88 | 77.52 | 77.52 | 76.80 | 0.16% | 3,070 |