VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ: USVM · Real-Time Price · USD
76.57
+0.27 (0.36%)
Apr 28, 2025, 4:00 PM EDT - Market closed
USVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 76.44 | 76.97 | 75.87 | 76.65 | 76.65 | 0.46% | 66,599 |
| Apr 25, 2025 | 75.76 | 76.32 | 75.63 | 76.30 | 76.30 | 0.15% | 20,698 |
| Apr 24, 2025 | 75.24 | 76.30 | 75.24 | 76.18 | 76.18 | 1.88% | 15,374 |
| Apr 23, 2025 | 75.79 | 76.98 | 74.56 | 74.78 | 74.78 | 1.43% | 32,076 |
| Apr 22, 2025 | 72.80 | 73.81 | 72.80 | 73.73 | 73.73 | 2.37% | 54,624 |
| Apr 21, 2025 | 73.08 | 73.08 | 71.26 | 72.03 | 72.03 | -2.25% | 58,926 |
| Apr 17, 2025 | 73.41 | 74.22 | 73.30 | 73.68 | 73.68 | 0.68% | 118,388 |
| Apr 16, 2025 | 73.64 | 73.87 | 72.40 | 73.19 | 73.19 | -0.73% | 190,368 |
| Apr 15, 2025 | 74.20 | 74.40 | 73.44 | 73.72 | 73.72 | -0.12% | 77,732 |
| Apr 14, 2025 | 74.19 | 74.19 | 72.89 | 73.81 | 73.81 | 1.25% | 39,730 |
| Apr 11, 2025 | 71.85 | 73.08 | 70.86 | 72.90 | 72.90 | 1.29% | 99,284 |
| Apr 10, 2025 | 73.16 | 73.61 | 70.18 | 71.97 | 71.97 | -4.42% | 344,828 |
| Apr 9, 2025 | 68.75 | 75.96 | 68.07 | 75.30 | 75.12 | 8.69% | 118,298 |
| Apr 8, 2025 | 73.33 | 73.40 | 68.48 | 69.28 | 69.12 | -2.84% | 155,290 |
| Apr 7, 2025 | 69.05 | 72.77 | 68.13 | 71.30 | 71.14 | -0.49% | 121,632 |
| Apr 4, 2025 | 72.98 | 73.05 | 70.28 | 71.65 | 71.48 | -4.99% | 263,400 |
| Apr 3, 2025 | 76.70 | 77.62 | 75.39 | 75.41 | 75.24 | -5.93% | 111,052 |
| Apr 2, 2025 | 78.18 | 80.33 | 78.18 | 80.16 | 79.97 | 1.47% | 40,947 |
| Apr 1, 2025 | 78.58 | 79.50 | 77.99 | 79.00 | 78.82 | 0.33% | 46,231 |
| Mar 31, 2025 | 77.52 | 79.04 | 77.25 | 78.74 | 78.56 | 0.28% | 44,112 |
| Mar 28, 2025 | 79.61 | 79.61 | 77.99 | 78.52 | 78.34 | -1.43% | 34,102 |
| Mar 27, 2025 | 79.81 | 80.24 | 79.37 | 79.66 | 79.48 | -0.60% | 28,923 |
| Mar 26, 2025 | 80.92 | 80.92 | 79.73 | 80.14 | 79.95 | -0.53% | 59,975 |
| Mar 25, 2025 | 80.88 | 80.98 | 80.25 | 80.57 | 80.38 | -0.56% | 43,048 |
| Mar 24, 2025 | 80.48 | 81.02 | 80.37 | 81.02 | 80.84 | 2.64% | 27,630 |
| Mar 21, 2025 | 78.82 | 79.22 | 78.65 | 78.94 | 78.76 | -0.91% | 19,152 |
| Mar 20, 2025 | 79.45 | 80.39 | 79.45 | 79.67 | 79.48 | -0.62% | 58,334 |
| Mar 19, 2025 | 78.94 | 80.44 | 78.94 | 80.16 | 79.97 | 1.52% | 41,932 |
| Mar 18, 2025 | 78.90 | 79.11 | 78.62 | 78.96 | 78.78 | -0.53% | 41,697 |
| Mar 17, 2025 | 78.64 | 79.59 | 78.64 | 79.38 | 79.19 | 1.35% | 27,553 |
| Mar 14, 2025 | 77.28 | 78.32 | 76.80 | 78.32 | 78.14 | 2.31% | 51,184 |
| Mar 13, 2025 | 77.80 | 78.09 | 76.33 | 76.56 | 76.38 | -1.50% | 38,694 |
| Mar 12, 2025 | 78.73 | 78.73 | 77.33 | 77.72 | 77.54 | -0.42% | 41,874 |
| Mar 11, 2025 | 78.17 | 78.72 | 77.34 | 78.05 | 77.86 | -0.07% | 71,399 |
| Mar 10, 2025 | 78.73 | 79.35 | 77.57 | 78.10 | 77.92 | -2.08% | 70,237 |
| Mar 7, 2025 | 79.14 | 80.15 | 78.41 | 79.76 | 79.46 | 0.35% | 92,905 |
| Mar 6, 2025 | 79.53 | 80.16 | 79.02 | 79.48 | 79.18 | -1.25% | 67,202 |
| Mar 5, 2025 | 79.63 | 80.58 | 79.12 | 80.48 | 80.18 | 1.24% | 53,860 |
| Mar 4, 2025 | 79.96 | 80.71 | 78.89 | 79.50 | 79.20 | -1.75% | 571,628 |
| Mar 3, 2025 | 82.97 | 82.97 | 80.39 | 80.92 | 80.61 | -1.87% | 70,798 |
| Feb 28, 2025 | 81.70 | 82.63 | 81.37 | 82.46 | 82.15 | 0.75% | 36,498 |
| Feb 27, 2025 | 82.72 | 82.83 | 81.76 | 81.85 | 81.54 | -0.79% | 56,368 |
| Feb 26, 2025 | 83.09 | 83.55 | 82.42 | 82.50 | 82.19 | -0.29% | 42,759 |
| Feb 25, 2025 | 83.14 | 83.14 | 82.23 | 82.74 | 82.42 | -0.11% | 50,275 |
| Feb 24, 2025 | 83.26 | 83.27 | 82.50 | 82.83 | 82.52 | 0.10% | 36,975 |
| Feb 21, 2025 | 85.20 | 85.20 | 82.70 | 82.75 | 82.44 | -2.47% | 199,664 |
| Feb 20, 2025 | 85.30 | 85.30 | 84.47 | 84.84 | 84.52 | -1.07% | 33,548 |
| Feb 19, 2025 | 85.44 | 85.91 | 85.44 | 85.76 | 85.43 | -0.39% | 35,708 |
| Feb 18, 2025 | 85.91 | 86.16 | 85.62 | 86.10 | 85.77 | 0.50% | 36,853 |
| Feb 14, 2025 | 86.19 | 86.27 | 85.67 | 85.67 | 85.35 | -0.15% | 37,213 |