USMF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 7, 2025 | 49.80 | 50.51 | 49.59 | 50.38 | 0.42 | 0.84% | 56,568 |
| Mar 6, 2025 | 50.09 | 50.35 | 49.79 | 49.96 | -0.50 | -0.99% | 16,624 |
| Mar 5, 2025 | 50.05 | 50.60 | 49.86 | 50.46 | 0.35 | 0.70% | 17,900 |
| Mar 4, 2025 | 50.55 | 50.67 | 50.08 | 50.11 | -0.79 | -1.55% | 29,800 |
| Mar 3, 2025 | 51.71 | 51.71 | 50.62 | 50.90 | -0.26 | -0.51% | 19,400 |
| Feb 28, 2025 | 50.66 | 51.16 | 50.48 | 51.16 | 0.36 | 0.71% | 33,500 |
| Feb 27, 2025 | 50.97 | 51.11 | 50.60 | 50.80 | -0.12 | -0.24% | 21,000 |
| Feb 26, 2025 | 51.19 | 51.30 | 50.77 | 50.92 | -0.16 | -0.31% | 31,900 |
| Feb 25, 2025 | 50.86 | 51.11 | 50.71 | 51.08 | 0.21 | 0.41% | 19,049 |
| Feb 24, 2025 | 50.87 | 51.02 | 50.67 | 50.87 | 0.19 | 0.37% | 29,148 |
| Feb 21, 2025 | 51.36 | 51.36 | 50.61 | 50.68 | -0.91 | -1.76% | 40,919 |
| Feb 20, 2025 | 51.58 | 51.60 | 51.10 | 51.59 | -0.19 | -0.37% | 87,500 |
| Feb 19, 2025 | 51.46 | 51.93 | 51.41 | 51.78 | 0.17 | 0.33% | 27,900 |
| Feb 18, 2025 | 51.58 | 51.67 | 51.39 | 51.61 | -0.02 | -0.04% | 44,828 |
| Feb 14, 2025 | 51.86 | 51.90 | 51.56 | 51.63 | -0.32 | -0.62% | 146,200 |
| Feb 13, 2025 | 51.61 | 52.11 | 51.61 | 51.95 | 0.46 | 0.89% | 49,107 |
| Feb 12, 2025 | 51.20 | 51.51 | 51.17 | 51.49 | -0.19 | -0.37% | 21,507 |
| Feb 11, 2025 | 51.59 | 51.69 | 51.40 | 51.68 | -0.06 | -0.12% | 23,400 |
| Feb 10, 2025 | 51.92 | 51.92 | 51.61 | 51.74 | 0.15 | 0.29% | 31,913 |
| Feb 7, 2025 | 51.82 | 51.98 | 51.56 | 51.59 | -0.27 | -0.52% | 72,600 |
| Feb 6, 2025 | 52.10 | 52.10 | 51.59 | 51.86 | -0.03 | -0.06% | 41,146 |
| Feb 5, 2025 | 51.72 | 51.97 | 51.62 | 51.89 | 0.22 | 0.43% | 40,816 |
| Feb 4, 2025 | 51.58 | 51.80 | 51.57 | 51.67 | 0.09 | 0.17% | 66,310 |
| Feb 3, 2025 | 50.89 | 51.96 | 50.59 | 51.58 | -0.05 | -0.10% | 40,500 |
| Jan 31, 2025 | 51.90 | 51.97 | 51.54 | 51.63 | -0.18 | -0.35% | 29,942 |
| Jan 30, 2025 | 51.65 | 52.01 | 51.64 | 51.81 | 0.33 | 0.64% | 59,700 |
| Jan 29, 2025 | 51.79 | 51.79 | 51.32 | 51.48 | -0.05 | -0.10% | 45,223 |
| Jan 28, 2025 | 51.45 | 51.81 | 51.36 | 51.53 | 0.05 | 0.10% | 34,629 |
| Jan 27, 2025 | 50.81 | 51.56 | 50.81 | 51.48 | 0.42 | 0.82% | 347,608 |
| Jan 24, 2025 | 51.01 | 51.16 | 51.00 | 51.06 | 0.10 | 0.20% | 65,200 |
| Jan 23, 2025 | 50.81 | 50.97 | 50.55 | 50.96 | 0.10 | 0.20% | 58,240 |
| Jan 22, 2025 | 50.95 | 50.95 | 50.76 | 50.86 | -0.06 | -0.12% | 80,500 |
| Jan 21, 2025 | 50.77 | 50.96 | 50.77 | 50.92 | 0.38 | 0.75% | 46,439 |
| Jan 17, 2025 | 50.68 | 50.68 | 50.42 | 50.54 | 0.24 | 0.48% | 10,230 |
| Jan 16, 2025 | 49.95 | 50.36 | 49.95 | 50.30 | 0.34 | 0.68% | 34,811 |
| Jan 15, 2025 | 50.28 | 50.31 | 49.85 | 49.96 | 0.37 | 0.75% | 124,228 |
| Jan 14, 2025 | 49.44 | 49.69 | 49.32 | 49.59 | 0.29 | 0.59% | 22,038 |
| Jan 13, 2025 | 48.80 | 49.30 | 48.77 | 49.30 | 0.25 | 0.51% | 16,035 |
| Jan 10, 2025 | 49.46 | 49.46 | 48.95 | 49.05 | -0.68 | -1.37% | 19,500 |
| Jan 8, 2025 | 49.43 | 49.85 | 49.34 | 49.73 | 0.16 | 0.32% | 25,228 |
| Jan 7, 2025 | 49.82 | 49.95 | 49.38 | 49.57 | -0.21 | -0.42% | 27,222 |
| Jan 6, 2025 | 50.01 | 50.20 | 49.67 | 49.78 | -0.19 | -0.38% | 134,400 |
| Jan 3, 2025 | 49.78 | 50.01 | 49.57 | 49.97 | 0.28 | 0.56% | 159,000 |
| Jan 2, 2025 | 50.09 | 50.11 | 49.46 | 49.69 | 0.01 | 0.02% | 97,000 |
| Dec 31, 2024 | 49.82 | 49.92 | 49.56 | 49.68 | -0.06 | -0.12% | 21,800 |
| Dec 30, 2024 | 49.85 | 49.87 | 49.36 | 49.74 | -0.44 | -0.88% | 36,100 |
| Dec 27, 2024 | 50.26 | 50.39 | 49.92 | 50.18 | -0.39 | -0.77% | 14,422 |
| Dec 26, 2024 | 50.36 | 50.60 | 50.26 | 50.57 | -0.01 | -0.02% | 18,139 |
| Dec 24, 2024 | 50.31 | 50.61 | 50.22 | 50.58 | 0.26 | 0.52% | 12,345 |
| Dec 23, 2024 | 50.35 | 50.35 | 49.93 | 50.32 | -0.07 | -0.14% | 29,123 |