VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ: USVM · Real-Time Price · USD
82.75
-2.09 (-2.47%)
Feb 21, 2025, 4:00 PM EST - Market closed
USVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 85.20 | 85.20 | 82.70 | 82.75 | 82.75 | -2.47% | 199,664 |
| Feb 20, 2025 | 85.30 | 85.30 | 84.47 | 84.84 | 84.84 | -1.07% | 33,548 |
| Feb 19, 2025 | 85.44 | 85.91 | 85.44 | 85.76 | 85.76 | -0.39% | 35,708 |
| Feb 18, 2025 | 85.91 | 86.16 | 85.62 | 86.10 | 86.10 | 0.50% | 36,853 |
| Feb 14, 2025 | 86.19 | 86.27 | 85.67 | 85.67 | 85.67 | -0.15% | 37,213 |
| Feb 13, 2025 | 85.22 | 85.81 | 84.98 | 85.80 | 85.80 | 1.06% | 27,694 |
| Feb 12, 2025 | 84.64 | 85.06 | 84.64 | 84.90 | 84.90 | -1.09% | 28,855 |
| Feb 11, 2025 | 85.53 | 86.04 | 85.53 | 85.83 | 85.83 | -0.36% | 48,313 |
| Feb 10, 2025 | 86.73 | 86.73 | 85.95 | 86.14 | 86.14 | -0.15% | 47,698 |
| Feb 7, 2025 | 87.08 | 87.08 | 86.18 | 86.27 | 86.27 | -1.11% | 60,577 |
| Feb 6, 2025 | 87.90 | 87.90 | 86.64 | 87.24 | 87.21 | -0.15% | 61,883 |
| Feb 5, 2025 | 86.99 | 87.55 | 86.59 | 87.37 | 87.34 | 0.78% | 65,862 |
| Feb 4, 2025 | 86.02 | 86.72 | 85.89 | 86.69 | 86.66 | 0.76% | 48,449 |
| Feb 3, 2025 | 85.30 | 86.52 | 79.42 | 86.04 | 86.01 | -1.18% | 39,045 |
| Jan 31, 2025 | 88.02 | 88.15 | 86.76 | 87.07 | 87.04 | -1.03% | 54,364 |
| Jan 30, 2025 | 87.92 | 88.41 | 87.46 | 87.97 | 87.94 | 1.16% | 23,600 |
| Jan 29, 2025 | 87.02 | 87.50 | 86.50 | 86.96 | 86.93 | -0.08% | 82,432 |
| Jan 28, 2025 | 87.03 | 87.39 | 86.69 | 87.03 | 87.00 | -0.18% | 39,320 |
| Jan 27, 2025 | 86.48 | 87.82 | 86.48 | 87.19 | 87.16 | -0.18% | 116,153 |
| Jan 24, 2025 | 87.38 | 87.60 | 87.09 | 87.35 | 87.32 | -0.24% | 57,727 |
| Jan 23, 2025 | 87.19 | 88.07 | 86.86 | 87.56 | 87.53 | 0.16% | 199,517 |
| Jan 22, 2025 | 88.04 | 88.04 | 87.35 | 87.41 | 87.38 | -0.70% | 96,097 |
| Jan 21, 2025 | 87.64 | 88.66 | 87.49 | 88.03 | 88.00 | 1.23% | 204,201 |
| Jan 17, 2025 | 87.23 | 87.23 | 86.60 | 86.96 | 86.93 | 0.36% | 220,503 |
| Jan 16, 2025 | 86.19 | 86.93 | 85.84 | 86.65 | 86.62 | 0.74% | 1,118,622 |
| Jan 15, 2025 | 86.47 | 86.47 | 85.79 | 86.01 | 85.98 | 1.36% | 1,985,521 |
| Jan 14, 2025 | 84.24 | 84.86 | 83.84 | 84.86 | 84.83 | 1.62% | 2,903,526 |
| Jan 13, 2025 | 82.87 | 83.51 | 82.81 | 83.51 | 83.48 | 0.54% | 5,007 |
| Jan 10, 2025 | 83.29 | 83.43 | 82.59 | 83.06 | 83.03 | -1.84% | 10,019 |
| Jan 8, 2025 | 84.19 | 84.62 | 83.49 | 84.62 | 84.59 | 0.39% | 14,230 |
| Jan 7, 2025 | 84.40 | 84.71 | 84.10 | 84.29 | 84.18 | -0.58% | 7,225 |
| Jan 6, 2025 | 85.35 | 85.80 | 84.78 | 84.78 | 84.68 | -0.32% | 14,282 |
| Jan 3, 2025 | 84.76 | 85.08 | 84.75 | 85.06 | 84.95 | 0.87% | 2,039 |
| Jan 2, 2025 | 85.00 | 85.06 | 83.94 | 84.32 | 84.21 | 0.13% | 6,581 |
| Dec 31, 2024 | 84.32 | 84.41 | 84.13 | 84.21 | 84.11 | 0.35% | 3,718 |
| Dec 30, 2024 | 83.88 | 84.20 | 83.18 | 83.92 | 83.82 | -0.57% | 8,355 |
| Dec 27, 2024 | 85.13 | 85.34 | 83.95 | 84.40 | 84.29 | -1.38% | 4,963 |
| Dec 26, 2024 | 84.58 | 85.58 | 84.53 | 85.58 | 85.47 | 0.67% | 6,421 |
| Dec 24, 2024 | 84.46 | 85.05 | 84.25 | 85.01 | 84.90 | 0.67% | 3,576 |
| Dec 23, 2024 | 84.13 | 84.45 | 83.72 | 84.45 | 84.34 | -0.28% | 6,478 |
| Dec 20, 2024 | 84.06 | 85.23 | 84.06 | 84.68 | 84.57 | 0.95% | 7,221 |
| Dec 19, 2024 | 84.89 | 85.22 | 83.87 | 83.88 | 83.78 | -0.24% | 26,325 |
| Dec 18, 2024 | 87.53 | 87.71 | 83.57 | 84.08 | 83.98 | -3.51% | 6,811 |
| Dec 17, 2024 | 88.03 | 88.03 | 87.14 | 87.14 | 87.03 | -1.54% | 8,474 |
| Dec 16, 2024 | 88.64 | 88.82 | 88.49 | 88.50 | 88.39 | 0.19% | 11,537 |
| Dec 13, 2024 | 88.90 | 88.90 | 88.12 | 88.33 | 88.22 | -0.59% | 10,455 |
| Dec 12, 2024 | 89.43 | 89.43 | 88.84 | 88.86 | 88.75 | -1.22% | 6,645 |
| Dec 11, 2024 | 90.04 | 90.12 | 89.48 | 89.96 | 89.57 | 0.72% | 5,071 |
| Dec 10, 2024 | 89.75 | 90.00 | 89.32 | 89.32 | 88.94 | -0.56% | 7,288 |
| Dec 9, 2024 | 91.04 | 91.04 | 89.82 | 89.82 | 89.44 | -0.81% | 11,020 |
| Dec 6, 2024 | 91.33 | 91.33 | 90.24 | 90.56 | 90.17 | -0.18% | 6,775 |
| Dec 5, 2024 | 91.49 | 91.49 | 90.72 | 90.72 | 90.33 | -1.02% | 6,023 |
| Dec 4, 2024 | 91.68 | 91.68 | 91.23 | 91.66 | 91.26 | 0.24% | 4,549 |
| Dec 3, 2024 | 91.66 | 91.66 | 91.19 | 91.44 | 91.05 | -0.23% | 7,242 |
| Dec 2, 2024 | 92.07 | 92.07 | 91.33 | 91.65 | 91.26 | -0.20% | 16,040 |
| Nov 29, 2024 | 91.88 | 91.94 | 91.83 | 91.83 | 91.44 | 0.36% | 1,264 |
| Nov 27, 2024 | 93.41 | 93.41 | 91.50 | 91.50 | 91.11 | -0.27% | 13,905 |
| Nov 26, 2024 | 91.87 | 91.87 | 91.62 | 91.75 | 91.36 | -0.37% | 19,578 |
| Nov 25, 2024 | 92.16 | 92.87 | 89.51 | 92.09 | 91.69 | 1.06% | 27,089 |
| Nov 22, 2024 | 90.14 | 91.15 | 90.14 | 91.12 | 90.73 | 1.49% | 4,750 |
| Nov 21, 2024 | 88.85 | 89.93 | 88.85 | 89.79 | 89.40 | 1.83% | 4,340 |
| Nov 20, 2024 | 88.12 | 88.17 | 87.58 | 88.17 | 87.79 | - | 10,111 |
| Nov 19, 2024 | 87.00 | 88.17 | 87.00 | 88.17 | 87.79 | 0.42% | 7,540 |
| Nov 18, 2024 | 87.82 | 88.12 | 87.57 | 87.80 | 87.42 | 0.31% | 13,436 |
| Nov 15, 2024 | 88.36 | 88.36 | 87.44 | 87.53 | 87.15 | -1.11% | 7,482 |
| Nov 14, 2024 | 89.95 | 89.95 | 88.35 | 88.51 | 88.13 | -1.27% | 17,758 |
| Nov 13, 2024 | 90.84 | 90.88 | 89.64 | 89.64 | 89.26 | -0.66% | 6,883 |
| Nov 12, 2024 | 91.28 | 91.28 | 90.17 | 90.24 | 89.85 | -1.60% | 6,173 |
| Nov 11, 2024 | 91.25 | 91.91 | 91.25 | 91.71 | 91.32 | 1.21% | 28,296 |
| Nov 8, 2024 | 90.24 | 90.80 | 90.24 | 90.61 | 90.22 | 0.57% | 6,384 |
| Nov 7, 2024 | 89.86 | 90.34 | 89.83 | 90.10 | 89.71 | 0.49% | 11,213 |
| Nov 6, 2024 | 89.42 | 89.83 | 88.75 | 89.66 | 89.25 | 4.75% | 31,719 |
| Nov 5, 2024 | 84.01 | 85.62 | 84.01 | 85.60 | 85.21 | 1.91% | 5,080 |
| Nov 4, 2024 | 84.18 | 84.44 | 84.00 | 84.00 | 83.61 | 0.40% | 8,050 |
| Nov 1, 2024 | 84.16 | 84.62 | 83.57 | 83.66 | 83.28 | 0.20% | 7,721 |
| Oct 31, 2024 | 84.22 | 84.22 | 83.49 | 83.49 | 83.11 | -1.98% | 3,134 |
| Oct 30, 2024 | 84.81 | 85.79 | 84.81 | 85.18 | 84.79 | 0.21% | 6,815 |
| Oct 29, 2024 | 84.77 | 85.02 | 84.72 | 85.00 | 84.61 | -0.10% | 5,444 |
| Oct 28, 2024 | 85.18 | 85.22 | 85.04 | 85.08 | 84.69 | 0.96% | 4,087 |
| Oct 25, 2024 | 85.10 | 85.18 | 84.12 | 84.27 | 83.88 | -0.34% | 3,142 |
| Oct 24, 2024 | 84.53 | 84.66 | 84.21 | 84.56 | 84.17 | 0.36% | 4,084 |
| Oct 23, 2024 | 84.85 | 84.85 | 84.02 | 84.26 | 83.87 | -0.79% | 4,398 |
| Oct 22, 2024 | 85.18 | 85.18 | 84.93 | 84.93 | 84.54 | -0.90% | 7,081 |
| Oct 21, 2024 | 86.49 | 86.49 | 85.59 | 85.70 | 85.31 | -1.34% | 5,165 |
| Oct 18, 2024 | 87.09 | 87.09 | 86.67 | 86.86 | 86.46 | 0.28% | 4,795 |
| Oct 17, 2024 | 86.66 | 86.88 | 86.62 | 86.62 | 86.22 | -0.16% | 6,277 |
| Oct 16, 2024 | 86.32 | 86.92 | 86.32 | 86.76 | 86.36 | 1.43% | 5,622 |
| Oct 15, 2024 | 86.22 | 86.51 | 85.53 | 85.53 | 85.14 | -0.34% | 2,287 |
| Oct 14, 2024 | 85.20 | 85.82 | 85.00 | 85.82 | 85.43 | 0.95% | 5,022 |
| Oct 11, 2024 | 83.86 | 85.11 | 83.86 | 85.01 | 84.62 | 1.30% | 3,634 |
| Oct 10, 2024 | 83.80 | 83.92 | 83.41 | 83.92 | 83.54 | -0.49% | 3,805 |
| Oct 9, 2024 | 83.91 | 84.43 | 83.91 | 84.33 | 83.94 | 0.25% | 9,466 |
| Oct 8, 2024 | 83.90 | 84.38 | 83.87 | 84.12 | 83.73 | -0.03% | 5,437 |
| Oct 7, 2024 | 84.67 | 84.67 | 83.86 | 84.14 | 83.57 | -0.99% | 5,014 |
| Oct 4, 2024 | 84.91 | 84.98 | 84.76 | 84.98 | 84.41 | 1.34% | 1,569 |
| Oct 3, 2024 | 83.67 | 84.16 | 83.65 | 83.85 | 83.29 | -0.67% | 5,272 |
| Oct 2, 2024 | 84.36 | 84.42 | 84.25 | 84.42 | 83.85 | 0.05% | 2,543 |
| Oct 1, 2024 | 84.87 | 84.87 | 83.92 | 84.38 | 83.81 | -0.82% | 7,354 |
| Sep 30, 2024 | 84.83 | 85.08 | 84.27 | 85.08 | 84.51 | 0.31% | 1,676 |
| Sep 27, 2024 | 85.04 | 85.04 | 84.43 | 84.82 | 84.25 | 0.61% | 12,159 |