(USMF)
CBOE: USMF
· Real-Time Price · USD
51.06
0.14 (0.27%)
At close: Aug 15, 2025, 2:59 PM
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 51.07 | 51.24 | 51.05 | 51.07 | 51.07 | 0.29% | 4,737 |
| Aug 14, 2025 | 51.07 | 51.07 | 50.87 | 50.92 | 50.92 | -0.74% | 9,600 |
| Aug 13, 2025 | 50.71 | 51.31 | 50.71 | 51.30 | 51.30 | 1.38% | 47,330 |
| Aug 12, 2025 | 50.45 | 50.60 | 50.35 | 50.60 | 50.60 | 0.70% | 11,700 |
| Aug 11, 2025 | 50.49 | 50.49 | 50.25 | 50.25 | 50.25 | -0.44% | 13,500 |
| Aug 8, 2025 | 50.58 | 50.61 | 50.30 | 50.47 | 50.47 | 0.24% | 13,800 |
| Aug 7, 2025 | 51.02 | 51.02 | 50.14 | 50.35 | 50.35 | -1.08% | 17,210 |
| Aug 6, 2025 | 50.71 | 50.93 | 50.67 | 50.90 | 50.90 | 0.57% | 19,600 |
| Aug 5, 2025 | 50.95 | 50.95 | 50.52 | 50.61 | 50.61 | -0.76% | 32,900 |
| Aug 4, 2025 | 50.55 | 51.00 | 50.55 | 51.00 | 51.00 | 1.41% | 23,102 |
| Aug 1, 2025 | 50.32 | 50.44 | 49.97 | 50.29 | 50.29 | -0.55% | 18,500 |
| Jul 31, 2025 | 50.65 | 51.04 | 50.50 | 50.57 | 50.57 | 0.00% | 28,900 |
| Jul 30, 2025 | 50.82 | 51.03 | 50.42 | 50.57 | 50.57 | -0.67% | 18,900 |
| Jul 29, 2025 | 51.06 | 51.13 | 50.85 | 50.91 | 50.91 | -0.20% | 13,045 |
| Jul 28, 2025 | 51.10 | 51.21 | 50.98 | 51.01 | 51.01 | -0.64% | 11,100 |
| Jul 25, 2025 | 51.32 | 51.42 | 51.16 | 51.34 | 51.34 | 0.16% | 84,200 |
| Jul 24, 2025 | 51.33 | 51.40 | 51.23 | 51.26 | 51.26 | -0.29% | 10,900 |
| Jul 23, 2025 | 51.32 | 51.41 | 51.15 | 51.41 | 51.41 | 0.61% | 9,700 |
| Jul 22, 2025 | 50.79 | 51.18 | 50.79 | 51.10 | 51.10 | 0.89% | 35,400 |
| Jul 21, 2025 | 50.90 | 50.96 | 50.61 | 50.65 | 50.65 | -0.28% | 29,200 |