VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ: USVM · Real-Time Price · USD
83.92
+0.43 (0.51%)
At close: Jul 16, 2025, 4:00 PM
83.92
0.00 (0.00%)
After-hours: Jul 16, 2025, 4:15 PM EDT
USVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 83.94 | 83.94 | 83.06 | 83.88 | - | 0.47% | 17,184 |
| Jul 15, 2025 | 85.12 | 85.12 | 83.49 | 83.49 | 83.49 | -2.02% | 39,548 |
| Jul 14, 2025 | 84.60 | 85.21 | 84.55 | 85.21 | 85.21 | 0.64% | 38,346 |
| Jul 11, 2025 | 85.05 | 85.05 | 84.60 | 84.67 | 84.67 | -1.01% | 64,056 |
| Jul 10, 2025 | 85.09 | 86.05 | 85.00 | 85.53 | 85.53 | 0.20% | 29,769 |
| Jul 9, 2025 | 85.33 | 85.45 | 84.80 | 85.36 | 85.14 | 0.49% | 50,499 |
| Jul 8, 2025 | 84.93 | 85.40 | 84.93 | 84.94 | 84.72 | 0.38% | 20,812 |
| Jul 7, 2025 | 85.42 | 85.63 | 84.50 | 84.62 | 84.40 | -1.21% | 23,650 |
| Jul 3, 2025 | 85.63 | 85.85 | 85.61 | 85.66 | 85.44 | 0.32% | 22,784 |
| Jul 2, 2025 | 84.64 | 85.43 | 84.64 | 85.39 | 85.17 | 0.71% | 55,631 |
| Jul 1, 2025 | 83.88 | 85.49 | 83.88 | 84.78 | 84.56 | 1.04% | 33,991 |
| Jun 30, 2025 | 84.13 | 84.13 | 83.68 | 83.91 | 83.70 | -0.11% | 58,315 |
| Jun 27, 2025 | 83.60 | 84.43 | 83.30 | 84.00 | 83.79 | 0.37% | 35,346 |
| Jun 26, 2025 | 82.92 | 83.69 | 82.92 | 83.69 | 83.48 | 1.27% | 33,923 |
| Jun 25, 2025 | 83.46 | 83.46 | 82.63 | 82.64 | 82.43 | -0.96% | 72,773 |
| Jun 24, 2025 | 83.32 | 83.75 | 82.90 | 83.44 | 83.23 | 0.88% | 44,480 |
| Jun 23, 2025 | 81.86 | 82.82 | 81.22 | 82.71 | 82.50 | 0.82% | 49,570 |
| Jun 20, 2025 | 82.82 | 82.82 | 81.94 | 82.04 | 81.83 | -0.32% | 32,792 |
| Jun 18, 2025 | 81.96 | 82.85 | 81.67 | 82.30 | 82.09 | 0.39% | 39,626 |
| Jun 17, 2025 | 82.19 | 82.52 | 81.85 | 81.98 | 81.77 | -0.98% | 38,466 |
| Jun 16, 2025 | 82.23 | 82.84 | 82.23 | 82.79 | 82.58 | 1.65% | 30,226 |
| Jun 13, 2025 | 81.85 | 82.32 | 81.45 | 81.45 | 81.24 | -1.82% | 26,139 |
| Jun 12, 2025 | 82.39 | 82.96 | 82.39 | 82.96 | 82.75 | -0.06% | 39,608 |
| Jun 11, 2025 | 83.23 | 83.66 | 82.89 | 83.01 | 82.80 | 0.09% | 22,646 |
| Jun 10, 2025 | 83.11 | 83.27 | 82.79 | 82.94 | 82.72 | 0.30% | 44,677 |
| Jun 9, 2025 | 83.02 | 83.16 | 82.53 | 82.69 | 82.48 | 0.04% | 27,487 |
| Jun 6, 2025 | 82.44 | 82.66 | 82.22 | 82.66 | 82.34 | 1.56% | 17,887 |
| Jun 5, 2025 | 81.42 | 81.90 | 81.02 | 81.39 | 81.07 | -0.04% | 26,811 |
| Jun 4, 2025 | 82.00 | 82.00 | 81.42 | 81.42 | 81.10 | -0.50% | 31,532 |
| Jun 3, 2025 | 80.86 | 81.94 | 80.82 | 81.83 | 81.51 | 1.09% | 22,617 |
| Jun 2, 2025 | 80.90 | 81.02 | 79.87 | 80.95 | 80.63 | -0.11% | 32,093 |
| May 30, 2025 | 80.50 | 81.25 | 80.35 | 81.03 | 80.72 | -0.09% | 40,267 |
| May 29, 2025 | 81.50 | 81.50 | 80.52 | 81.11 | 80.79 | 0.22% | 51,629 |
| May 28, 2025 | 81.78 | 81.78 | 80.87 | 80.92 | 80.61 | -1.03% | 51,291 |
| May 27, 2025 | 81.07 | 81.85 | 80.46 | 81.77 | 81.45 | 2.48% | 24,404 |
| May 23, 2025 | 78.64 | 80.29 | 78.64 | 79.79 | 79.48 | -0.20% | 33,561 |
| May 22, 2025 | 79.64 | 80.15 | 79.34 | 79.95 | 79.64 | 0.05% | 20,905 |
| May 21, 2025 | 81.21 | 81.48 | 79.91 | 79.91 | 79.60 | -2.60% | 28,992 |
| May 20, 2025 | 81.98 | 82.32 | 81.86 | 82.04 | 81.72 | 0.02% | 136,384 |
| May 19, 2025 | 81.18 | 82.18 | 81.18 | 82.03 | 81.71 | -0.49% | 27,023 |
| May 16, 2025 | 81.60 | 82.59 | 81.56 | 82.43 | 82.11 | 1.14% | 37,779 |
| May 15, 2025 | 80.83 | 81.69 | 80.66 | 81.51 | 81.19 | 0.49% | 29,442 |
| May 14, 2025 | 81.62 | 81.62 | 81.06 | 81.11 | 80.79 | -0.85% | 25,303 |
| May 13, 2025 | 81.60 | 82.03 | 81.48 | 81.81 | 81.49 | 0.44% | 31,006 |
| May 12, 2025 | 81.91 | 82.03 | 80.76 | 81.45 | 81.13 | 3.10% | 61,939 |
| May 9, 2025 | 79.25 | 79.25 | 78.71 | 79.00 | 78.69 | -0.11% | 32,724 |
| May 8, 2025 | 78.88 | 79.67 | 78.23 | 79.09 | 78.78 | 1.36% | 40,772 |
| May 7, 2025 | 78.07 | 78.45 | 77.60 | 78.03 | 77.68 | 0.28% | 27,751 |
| May 6, 2025 | 77.27 | 78.09 | 77.22 | 77.81 | 77.46 | -0.32% | 23,797 |
| May 5, 2025 | 77.82 | 78.66 | 77.82 | 78.06 | 77.70 | -0.73% | 31,974 |