USMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	92.67	93.37	92.59	93.01	93.01	0.33%	1,957,825
Jun 26, 2025	92.60	92.76	92.40	92.70	92.70	0.38%	1,724,723
Jun 25, 2025	93.18	93.18	92.32	92.35	92.35	-0.86%	2,620,167
Jun 24, 2025	92.87	93.32	92.53	93.15	93.15	0.52%	1,646,508
Jun 23, 2025	91.88	92.68	91.82	92.67	92.67	0.95%	2,423,325
Jun 20, 2025	92.14	92.25	91.57	91.80	91.80	0.03%	2,496,108
Jun 18, 2025	92.27	92.28	91.72	91.77	91.77	-0.37%	2,028,820
Jun 17, 2025	92.44	92.58	92.04	92.11	92.11	-0.67%	1,963,112
Jun 16, 2025	93.02	93.36	92.54	92.73	92.73	-0.30%	2,301,073
Jun 13, 2025	93.31	93.72	92.87	93.01	92.69	-0.85%	3,412,740
Jun 12, 2025	92.91	93.81	92.91	93.81	93.48	0.80%	2,941,014
Jun 11, 2025	93.19	93.34	92.77	93.07	92.75	-0.20%	2,708,145
Jun 10, 2025	93.17	93.39	92.94	93.26	92.93	0.14%	2,416,179
Jun 9, 2025	93.86	93.86	92.77	93.13	92.80	-0.66%	3,297,157
Jun 6, 2025	93.62	93.94	93.40	93.75	93.42	0.69%	1,429,495
Jun 5, 2025	93.44	93.47	92.95	93.11	92.78	-0.18%	2,266,980
Jun 4, 2025	93.84	93.91	93.27	93.28	92.95	-0.43%	2,316,684
Jun 3, 2025	93.53	93.76	93.00	93.68	93.35	0.01%	2,022,140
Jun 2, 2025	93.28	93.69	92.63	93.67	93.34	0.17%	2,515,624
May 30, 2025	92.79	93.72	92.70	93.51	93.18	0.58%	3,096,420
May 29, 2025	92.85	93.00	92.27	92.97	92.65	0.35%	2,271,841
May 28, 2025	93.31	93.57	92.60	92.65	92.33	-0.75%	1,706,187
May 27, 2025	92.99	93.35	92.76	93.35	93.02	1.01%	1,996,881
May 23, 2025	91.98	92.68	91.84	92.42	92.10	-0.15%	2,037,879
May 22, 2025	92.84	93.06	92.31	92.56	92.24	-0.47%	2,491,690
May 21, 2025	93.73	93.90	92.96	93.00	92.68	-1.32%	2,521,732
May 20, 2025	94.23	94.43	93.99	94.24	93.91	-0.16%	1,591,837
May 19, 2025	93.49	94.41	93.49	94.39	94.06	0.45%	1,433,572
May 16, 2025	92.98	93.97	92.87	93.97	93.64	0.96%	1,840,109
May 15, 2025	91.45	93.08	91.45	93.08	92.76	1.75%	2,034,250
May 14, 2025	92.28	92.28	91.36	91.48	91.16	-0.74%	3,223,246
May 13, 2025	92.69	92.76	92.16	92.16	91.84	-0.73%	5,027,368
May 12, 2025	93.21	93.21	92.02	92.84	92.52	0.77%	2,358,737
May 9, 2025	92.44	92.60	92.01	92.13	91.81	-0.29%	1,832,191
May 8, 2025	93.06	93.24	92.34	92.40	92.08	-0.45%	1,468,409
May 7, 2025	92.53	93.11	92.39	92.82	92.50	0.51%	2,240,581
May 6, 2025	92.21	92.80	91.93	92.35	92.03	-0.43%	1,459,388
May 5, 2025	92.42	93.03	92.21	92.75	92.43	-0.09%	1,143,327
May 2, 2025	92.78	93.01	92.41	92.83	92.51	1.00%	1,742,135
May 1, 2025	92.37	92.59	91.77	91.91	91.59	-0.68%	1,727,290
Apr 30, 2025	91.52	92.69	90.69	92.54	92.22	0.74%	2,336,381
Apr 29, 2025	90.92	91.95	90.75	91.86	91.54	0.78%	1,232,525
Apr 28, 2025	90.97	91.26	90.45	91.15	90.83	0.37%	2,260,061
Apr 25, 2025	90.70	90.83	89.85	90.81	90.49	-0.11%	1,571,586
Apr 24, 2025	90.29	91.00	89.85	90.91	90.59	0.60%	2,676,578
Apr 23, 2025	91.09	91.36	89.94	90.37	90.05	0.38%	2,890,303
Apr 22, 2025	88.93	90.18	88.78	90.03	89.72	2.07%	2,135,817
Apr 21, 2025	89.66	89.69	87.41	88.20	87.89	-2.04%	2,699,598
Apr 17, 2025	89.63	90.73	89.62	90.04	89.73	0.23%	2,206,751
Apr 16, 2025	90.76	91.25	89.39	89.83	89.52	-1.12%	3,766,649