(USMF)
CBOE: USMF
· Real-Time Price · USD
51.66
-0.47 (-0.90%)
At close: Sep 10, 2025, 11:28 AM
USMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.21 | 52.21 | 51.98 | 52.13 | 52.04 | -0.29% | 21,747 |
| Sep 8, 2025 | 52.18 | 52.28 | 51.93 | 52.28 | 52.28 | 0.29% | 8,448 |
| Sep 5, 2025 | 52.13 | 52.13 | 51.88 | 52.13 | 52.13 | 0.29% | 72,400 |
| Sep 4, 2025 | 51.75 | 51.98 | 51.64 | 51.98 | 51.98 | 0.54% | 23,400 |
| Sep 3, 2025 | 51.69 | 51.70 | 51.47 | 51.70 | 51.70 | 0.06% | 8,020 |
| Sep 2, 2025 | 51.53 | 51.80 | 51.42 | 51.67 | 51.67 | -0.31% | 17,900 |
| Aug 29, 2025 | 51.75 | 51.97 | 51.71 | 51.83 | 51.83 | 0.15% | 8,800 |
| Aug 28, 2025 | 51.96 | 51.96 | 51.59 | 51.75 | 51.75 | -0.37% | 4,400 |
| Aug 27, 2025 | 51.61 | 51.94 | 51.61 | 51.94 | 51.94 | 0.85% | 17,300 |
| Aug 26, 2025 | 51.75 | 51.75 | 51.44 | 51.50 | 51.50 | -0.33% | 5,200 |
| Aug 25, 2025 | 51.82 | 51.86 | 51.63 | 51.67 | 51.67 | -0.60% | 17,100 |
| Aug 22, 2025 | 51.61 | 52.10 | 51.60 | 51.98 | 51.98 | 1.29% | 16,116 |
| Aug 21, 2025 | 51.24 | 51.46 | 51.20 | 51.32 | 51.32 | -0.29% | 12,624 |
| Aug 20, 2025 | 51.43 | 51.54 | 51.35 | 51.47 | 51.47 | 0.35% | 10,900 |
| Aug 19, 2025 | 51.12 | 51.46 | 51.12 | 51.29 | 51.29 | 0.41% | 26,746 |
| Aug 18, 2025 | 51.06 | 51.15 | 51.04 | 51.08 | 51.08 | 0.02% | 14,508 |
| 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 |