USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	50.76	50.99	50.60	50.84	50.84	0.32%	36,521
Jun 26, 2025	50.55	50.68	50.50	50.68	50.68	0.56%	12,222
Jun 25, 2025	50.78	50.78	50.39	50.40	50.40	-1.18%	18,729
Jun 24, 2025	50.76	51.04	50.67	51.00	50.82	0.72%	12,550
Jun 23, 2025	50.34	50.74	50.15	50.64	50.46	0.83%	15,270
Jun 20, 2025	50.39	50.39	50.06	50.22	50.04	0.04%	13,644
Jun 18, 2025	50.41	50.43	50.11	50.20	50.02	-0.08%	6,975
Jun 17, 2025	50.37	50.56	50.24	50.24	50.06	-0.91%	13,133
Jun 16, 2025	50.65	50.88	50.60	50.70	50.52	0.70%	14,890
Jun 13, 2025	50.51	50.82	50.35	50.35	50.17	-1.09%	46,283
Jun 12, 2025	50.56	50.91	50.56	50.91	50.72	0.31%	18,358
Jun 11, 2025	50.86	50.90	50.56	50.75	50.57	-0.12%	13,690
Jun 10, 2025	50.80	50.95	50.74	50.81	50.63	0.18%	7,559
Jun 9, 2025	50.95	51.00	50.58	50.72	50.54	-0.35%	27,197
Jun 6, 2025	50.89	51.01	50.76	50.90	50.72	0.45%	6,624
Jun 5, 2025	50.84	50.84	50.55	50.67	50.49	-0.04%	13,896
Jun 4, 2025	50.97	50.97	50.69	50.69	50.51	-0.30%	77,242
Jun 3, 2025	50.39	50.90	50.37	50.84	50.66	0.42%	23,242
Jun 2, 2025	50.61	50.63	50.13	50.63	50.45	-0.12%	27,483
May 30, 2025	50.44	50.72	50.24	50.69	50.51	0.32%	236,072
May 29, 2025	50.57	50.57	50.23	50.53	50.35	0.32%	12,185
May 28, 2025	50.81	50.82	50.34	50.37	50.19	-0.87%	35,165
May 27, 2025	50.56	50.82	50.34	50.81	50.63	1.34%	67,285
May 23, 2025	49.74	50.24	49.74	50.14	49.96	-0.67%	11,710
May 22, 2025	50.45	50.63	50.17	50.48	50.30	-0.16%	19,030
May 21, 2025	51.06	51.06	50.53	50.56	50.38	-1.50%	12,303
May 20, 2025	51.38	51.49	51.22	51.33	51.15	-0.25%	15,546
May 19, 2025	51.12	51.51	51.08	51.46	51.28	0.14%	17,472
May 16, 2025	51.10	51.45	50.91	51.39	51.21	0.59%	18,076
May 15, 2025	50.37	51.09	50.37	51.09	50.91	1.13%	14,919
May 14, 2025	50.78	50.78	50.38	50.52	50.34	-0.50%	17,710
May 13, 2025	50.81	50.98	50.71	50.77	50.59	0.24%	39,266
May 12, 2025	50.66	50.66	50.25	50.65	50.47	1.95%	12,315
May 9, 2025	49.71	49.75	49.49	49.68	49.50	0.16%	25,229
May 8, 2025	49.67	50.04	49.51	49.60	49.43	0.25%	15,793
May 7, 2025	49.17	49.67	49.17	49.48	49.30	0.90%	17,093
May 6, 2025	48.81	49.25	48.71	49.04	48.87	-0.08%	22,846
May 5, 2025	48.96	49.39	48.96	49.08	48.91	-0.18%	12,717
May 2, 2025	49.11	49.26	48.94	49.17	49.00	1.09%	20,390
May 1, 2025	48.86	49.02	48.62	48.64	48.47	-0.21%	103,585
Apr 30, 2025	48.19	48.74	47.83	48.74	48.57	0.08%	15,592
Apr 29, 2025	48.17	48.80	48.17	48.70	48.53	0.75%	14,786
Apr 28, 2025	48.41	48.41	47.91	48.34	48.17	0.41%	33,222
Apr 25, 2025	47.96	48.14	47.69	48.14	47.97	-	38,927
Apr 24, 2025	47.50	48.14	47.41	48.14	47.97	1.48%	27,664
Apr 23, 2025	47.89	48.32	47.30	47.44	47.27	0.68%	23,554
Apr 22, 2025	46.36	47.14	46.36	47.12	46.95	2.28%	11,643
Apr 21, 2025	46.82	46.82	45.62	46.07	45.91	-2.12%	15,349
Apr 17, 2025	46.93	47.35	46.89	47.07	46.90	0.32%	18,653
Apr 16, 2025	47.30	47.51	46.58	46.92	46.75	-1.08%	23,965