USMV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 94.65 | 95.12 | 93.96 | 94.42 | -0.15 | -0.16% | 2,716,843 |
| Feb 28, 2025 | 93.57 | 94.62 | 93.13 | 94.57 | 1.26 | 1.35% | 2,363,737 |
| Feb 27, 2025 | 93.24 | 94.04 | 93.24 | 93.31 | -0.07 | -0.07% | 2,529,979 |
| Feb 26, 2025 | 94.00 | 94.06 | 93.21 | 93.38 | -0.70 | -0.74% | 1,448,521 |
| Feb 25, 2025 | 93.58 | 94.16 | 93.58 | 94.08 | 0.56 | 0.60% | 1,961,072 |
| Feb 24, 2025 | 93.31 | 93.81 | 93.18 | 93.52 | 0.46 | 0.49% | 1,512,556 |
| Feb 21, 2025 | 93.50 | 93.61 | 93.03 | 93.06 | -0.67 | -0.71% | 1,873,100 |
| Feb 20, 2025 | 93.42 | 93.75 | 93.17 | 93.73 | -0.02 | -0.02% | 780,300 |
| Feb 19, 2025 | 93.22 | 93.75 | 93.11 | 93.75 | 0.59 | 0.63% | 1,068,072 |
| Feb 18, 2025 | 92.90 | 93.18 | 92.70 | 93.16 | 0.21 | 0.23% | 1,154,873 |
| Feb 14, 2025 | 93.67 | 93.77 | 92.94 | 92.95 | -0.74 | -0.79% | 1,292,917 |
| Feb 13, 2025 | 93.03 | 93.71 | 92.84 | 93.69 | 0.84 | 0.90% | 1,871,715 |
| Feb 12, 2025 | 92.48 | 93.07 | 92.48 | 92.85 | -0.38 | -0.41% | 1,487,426 |
| Feb 11, 2025 | 92.78 | 93.23 | 92.64 | 93.23 | 0.13 | 0.14% | 1,051,332 |
| Feb 10, 2025 | 93.10 | 93.17 | 92.76 | 93.10 | 0.39 | 0.42% | 965,100 |
| Feb 7, 2025 | 93.18 | 93.35 | 92.68 | 92.71 | -0.41 | -0.44% | 1,027,911 |
| Feb 6, 2025 | 93.41 | 93.41 | 92.73 | 93.12 | 0.01 | 0.01% | 1,026,334 |
| Feb 5, 2025 | 92.53 | 93.15 | 92.35 | 93.11 | 0.77 | 0.83% | 1,225,434 |
| Feb 4, 2025 | 91.92 | 92.48 | 91.92 | 92.34 | -0.03 | -0.03% | 1,576,160 |
| Feb 3, 2025 | 91.18 | 92.63 | 91.13 | 92.37 | 0.42 | 0.46% | 2,051,538 |
| Jan 31, 2025 | 92.51 | 92.73 | 91.92 | 91.95 | -0.45 | -0.49% | 2,082,400 |
| Jan 30, 2025 | 91.95 | 92.53 | 91.75 | 92.40 | 0.88 | 0.96% | 1,712,943 |
| Jan 29, 2025 | 91.76 | 91.94 | 91.39 | 91.52 | -0.12 | -0.13% | 1,415,931 |
| Jan 28, 2025 | 91.73 | 92.22 | 91.51 | 91.64 | -0.26 | -0.28% | 2,053,001 |
| Jan 27, 2025 | 90.49 | 91.93 | 90.49 | 91.90 | 0.96 | 1.06% | 1,863,200 |
| Jan 24, 2025 | 90.96 | 91.14 | 90.84 | 90.94 | -0.01 | -0.01% | 840,214 |
| Jan 23, 2025 | 90.58 | 90.97 | 90.27 | 90.95 | 0.31 | 0.34% | 1,605,430 |
| Jan 22, 2025 | 90.80 | 90.92 | 90.58 | 90.64 | -0.06 | -0.07% | 1,265,224 |
| Jan 21, 2025 | 90.20 | 90.74 | 90.20 | 90.70 | 0.85 | 0.95% | 1,479,200 |
| Jan 17, 2025 | 90.10 | 90.25 | 89.83 | 89.85 | 0.14 | 0.16% | 1,209,900 |
| Jan 16, 2025 | 89.14 | 89.76 | 88.99 | 89.71 | 0.53 | 0.59% | 1,523,900 |
| Jan 15, 2025 | 89.53 | 89.53 | 88.88 | 89.18 | 0.54 | 0.61% | 2,063,140 |
| Jan 14, 2025 | 88.46 | 88.66 | 87.99 | 88.64 | 0.47 | 0.53% | 3,256,100 |
| Jan 13, 2025 | 87.32 | 88.24 | 87.30 | 88.17 | 0.49 | 0.56% | 2,480,514 |
| Jan 10, 2025 | 88.33 | 88.62 | 87.61 | 87.68 | -1.32 | -1.48% | 1,504,203 |
| Jan 8, 2025 | 88.58 | 89.02 | 88.14 | 89.00 | 0.55 | 0.62% | 1,745,800 |
| Jan 7, 2025 | 88.79 | 89.19 | 88.23 | 88.45 | -0.16 | -0.18% | 1,638,000 |
| Jan 6, 2025 | 89.27 | 89.28 | 88.48 | 88.61 | -0.49 | -0.55% | 1,739,927 |
| Jan 3, 2025 | 89.00 | 89.34 | 88.69 | 89.10 | 0.44 | 0.50% | 1,276,900 |
| Jan 2, 2025 | 89.17 | 89.39 | 88.27 | 88.66 | -0.13 | -0.15% | 1,399,200 |
| Dec 31, 2024 | 88.98 | 89.08 | 88.44 | 88.79 | 0.07 | 0.08% | 1,619,911 |
| Dec 30, 2024 | 89.03 | 89.03 | 88.25 | 88.72 | -0.95 | -1.06% | 1,285,535 |
| Dec 27, 2024 | 89.75 | 90.09 | 89.22 | 89.67 | -0.44 | -0.49% | 866,290 |
| Dec 26, 2024 | 89.76 | 90.27 | 89.74 | 90.11 | 0.04 | 0.04% | 841,135 |
| Dec 24, 2024 | 89.45 | 90.11 | 89.36 | 90.07 | 0.66 | 0.74% | 566,133 |
| Dec 23, 2024 | 89.24 | 89.50 | 88.71 | 89.41 | -0.03 | -0.03% | 1,568,207 |
| Dec 20, 2024 | 88.49 | 89.96 | 88.27 | 89.44 | 0.85 | 0.96% | 1,947,600 |
| Dec 19, 2024 | 89.01 | 89.40 | 88.57 | 88.59 | 0.04 | 0.05% | 4,581,429 |
| Dec 18, 2024 | 90.53 | 90.58 | 88.55 | 88.55 | -1.92 | -2.12% | 2,250,145 |
| Dec 17, 2024 | 90.61 | 90.82 | 90.35 | 90.47 | -0.82 | -0.90% | 1,847,000 |