(USMV)
CBOE: USMV
· Real-Time Price · USD
93.56
0.31 (0.33%)
At close: Aug 15, 2025, 11:25 AM
USMV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 93.35 | 93.39 | 93.00 | 93.25 | 93.25 | -0.34% | 1,617,072 |
| Aug 13, 2025 | 92.98 | 93.57 | 92.91 | 93.57 | 93.57 | 0.80% | 1,723,700 |
| Aug 12, 2025 | 92.78 | 92.84 | 92.43 | 92.83 | 92.83 | 0.21% | 2,066,100 |
| Aug 11, 2025 | 92.89 | 93.19 | 92.48 | 92.64 | 92.64 | -0.22% | 1,013,447 |
| Aug 8, 2025 | 92.85 | 93.10 | 92.63 | 92.84 | 92.84 | 0.27% | 1,511,930 |
| Aug 7, 2025 | 93.20 | 93.26 | 92.23 | 92.59 | 92.59 | -0.53% | 1,955,272 |
| Aug 6, 2025 | 92.79 | 93.27 | 92.54 | 93.08 | 93.08 | 0.55% | 1,697,712 |
| Aug 5, 2025 | 93.10 | 93.19 | 92.56 | 92.57 | 92.57 | -0.86% | 2,156,200 |
| Aug 4, 2025 | 92.44 | 93.37 | 92.44 | 93.37 | 93.37 | 1.12% | 1,500,730 |
| Aug 1, 2025 | 92.58 | 92.74 | 92.04 | 92.34 | 92.34 | -0.29% | 3,088,939 |
| Jul 31, 2025 | 93.20 | 93.66 | 92.47 | 92.61 | 92.61 | -0.78% | 4,610,400 |
| Jul 30, 2025 | 93.73 | 93.90 | 93.00 | 93.34 | 93.34 | -0.47% | 2,057,800 |
| Jul 29, 2025 | 93.65 | 93.93 | 93.41 | 93.78 | 93.78 | 0.39% | 1,604,420 |
| Jul 28, 2025 | 94.14 | 94.14 | 93.39 | 93.42 | 93.42 | -0.88% | 1,824,900 |
| Jul 25, 2025 | 94.13 | 94.37 | 94.00 | 94.25 | 94.25 | 0.27% | 1,529,442 |
| Jul 24, 2025 | 93.79 | 94.23 | 93.79 | 94.00 | 94.00 | 0.03% | 2,495,900 |
| Jul 23, 2025 | 94.04 | 94.05 | 93.54 | 93.97 | 93.97 | 0.18% | 1,507,430 |
| Jul 22, 2025 | 93.09 | 93.88 | 93.05 | 93.80 | 93.80 | 0.89% | 2,090,666 |
| Jul 21, 2025 | 93.09 | 93.43 | 92.82 | 92.97 | 92.97 | 0.02% | 1,453,100 |
| Jul 18, 2025 | 93.12 | 93.36 | 92.80 | 92.95 | 92.95 | -0.09% | 1,508,500 |