Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USAA MSCI USA Small Cap Value Mom Blend ETF (NY: USVM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Oct 31, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 54.18 54.18 53.81 53.82 3,274 -0.43(-0.79%)
May 30, 2018 54.05 54.36 54.05 54.25 4,154 +0.92(+1.73%)
May 29, 2018 53.33 53.63 53.32 53.33 2,062 -0.23(-0.43%)
May 25, 2018 53.56 53.56 53.56 0 +0.01(+0.02%)
May 24, 2018 53.59 53.65 53.21 53.55 3,133 +0.03(+0.06%)
May 23, 2018 53.40 53.52 53.31 53.52 2,273 +0.06(+0.11%)
May 22, 2018 53.95 53.95 53.44 53.46 2,776 -0.29(-0.54%)
May 21, 2018 53.56 53.76 53.56 53.75 3,311 +0.39(+0.73%)
May 18, 2018 53.37 53.42 53.31 53.36 3,382 +0.10(+0.19%)
May 17, 2018 53.00 53.30 53.00 53.26 5,545 +0.29(+0.55%)
May 16, 2018 52.71 53.13 52.71 52.97 22,456 +0.50(+0.95%)
May 15, 2018 52.50 52.53 52.28 52.47 14,602 -0.10(-0.19%)
May 14, 2018 52.76 52.78 52.51 52.57 151,538 +0.06(+0.11%)
May 11, 2018 52.51 52.51 52.51 52.51 451 -0.02(-0.04%)
May 10, 2018 52.33 52.64 52.33 52.53 2,788 +0.34(+0.65%)
May 09, 2018 51.93 52.28 51.82 52.19 3,319 +0.27(+0.52%)
May 08, 2018 51.67 51.94 51.67 51.92 2,690 +0.15(+0.29%)
May 07, 2018 51.69 52.00 51.65 51.77 3,557 +0.29(+0.56%)
May 04, 2018 51.21 51.70 51.21 51.48 2,246 +0.64(+1.26%)
May 03, 2018 50.72 50.84 50.35 50.84 3,853 -0.08(-0.16%)
May 02, 2018 50.79 51.24 50.79 50.92 3,608 +0.50(+0.99%)
May 01, 2018 50.65 50.65 50.26 50.42 3,794 -0.26(-0.51%)
Apr 30, 2018 51.25 51.25 50.68 50.68 3,893 -0.42(-0.82%)
Apr 27, 2018 51.08 51.16 51.08 51.10 3,323 +0.23(+0.45%)
Apr 26, 2018 50.96 50.96 50.87 50.87 691 -0.11(-0.22%)
Apr 25, 2018 51.11 51.11 50.98 50.98 519 -0.17(-0.33%)
Apr 24, 2018 51.51 51.51 50.89 51.15 3,967 -0.29(-0.56%)
Apr 23, 2018 51.70 51.70 51.19 51.44 5,136 -0.11(-0.21%)
Apr 20, 2018 51.45 51.64 51.43 51.55 4,718 -0.24(-0.46%)
Apr 19, 2018 52.06 52.06 51.77 51.79 186,678 -0.43(-0.82%)
Apr 18, 2018 52.14 52.39 52.14 52.22 3,217 +0.11(+0.21%)
Apr 17, 2018 51.86 52.20 51.86 52.11 2,498 +0.53(+1.03%)
Apr 16, 2018 51.70 51.70 51.19 51.58 7,845 +0.59(+1.16%)
Apr 13, 2018 50.98 51.20 50.84 50.99 5,575 -0.13(-0.25%)
Apr 12, 2018 51.09 51.27 51.09 51.12 2,521 +0.29(+0.57%)
Apr 11, 2018 50.69 50.97 50.69 50.83 4,390 +0.02(+0.04%)
Apr 10, 2018 50.59 50.96 50.59 50.81 2,693 +0.76(+1.52%)
Apr 09, 2018 50.41 50.63 50.05 50.05 3,659 -0.42(-0.83%)
Apr 06, 2018 50.75 50.75 50.47 50.47 719 -0.51(-1.00%)
Apr 05, 2018 50.98 51.00 50.79 50.98 3,160 +0.41(+0.81%)
Apr 04, 2018 49.60 50.67 49.60 50.57 3,379 +0.55(+1.10%)
Apr 03, 2018 49.60 50.08 49.60 50.02 3,007 +0.74(+1.50%)
Apr 02, 2018 50.31 50.33 48.98 49.28 7,654 -1.09(-2.16%)
Mar 29, 2018 50.37 50.37 50.37 0 +0.58(+1.16%)
Mar 28, 2018 50.04 50.04 49.75 49.79 6,120 -0.88(-1.74%)
Mar 27, 2018 50.45 50.67 50.33 50.67 1,967 +0.08(+0.16%)
Mar 26, 2018 50.13 50.62 49.71 50.59 5,783 +0.48(+0.95%)
Mar 23, 2018 50.72 50.72 50.12 50.12 1,597 -0.46(-0.92%)
Mar 22, 2018 51.35 51.50 50.52 50.58 3,836 -1.07(-2.07%)
Mar 21, 2018 51.44 51.69 51.44 51.65 3,020 +0.27(+0.53%)
Mar 20, 2018 51.48 51.49 51.25 51.38 4,798 +0.33(+0.65%)
Mar 19, 2018 51.64 51.64 50.98 51.05 1,992 -0.72(-1.39%)
Mar 16, 2018 51.34 51.82 51.34 51.77 5,865 +0.39(+0.76%)
Mar 15, 2018 51.38 51.38 51.38 51.38 2,277 -0.20(-0.39%)
Mar 14, 2018 52.03 52.03 51.51 51.58 3,818 -0.22(-0.42%)
Mar 13, 2018 52.32 52.32 51.71 51.80 2,138 -0.23(-0.44%)
Mar 12, 2018 51.85 52.12 51.85 52.03 3,733 +0.20(+0.38%)
Mar 09, 2018 51.23 51.83 51.23 51.83 1,373 +0.81(+1.58%)
Mar 08, 2018 50.98 51.02 50.91 51.02 1,101 -0.04(-0.07%)
Mar 07, 2018 51.14 51.06 3,657 +0.44(+0.87%)
Mar 06, 2018 50.35 50.63 49.95 50.62 5,001 +0.50(+1.00%)
Mar 05, 2018 49.64 50.12 49.49 50.12 3,369 +0.61(+1.23%)
Mar 02, 2018 48.73 49.64 48.73 49.51 5,362 +0.42(+0.86%)
Mar 01, 2018 49.52 49.53 48.80 49.09 5,945 -0.25(-0.51%)
Feb 28, 2018 51.61 51.61 49.31 49.34 1,836 -0.78(-1.56%)
Feb 27, 2018 50.91 50.94 50.12 50.12 4,953 -0.65(-1.28%)
Feb 26, 2018 50.61 50.81 50.41 50.77 4,184 +0.25(+0.49%)
Feb 23, 2018 50.22 50.52 50.02 50.52 5,719 +0.48(+0.96%)
Feb 22, 2018 50.22 50.45 50.04 50.04 911 -0.10(-0.20%)
Feb 21, 2018 50.16 50.62 50.14 50.14 7,199 +0.14(+0.28%)
Feb 20, 2018 50.20 50.20 50.00 50.00 3,446 -0.37(-0.73%)
Feb 16, 2018 50.37 50.37 50.37 0 +0.20(+0.40%)
Feb 15, 2018 49.75 50.17 49.48 50.17 5,196 +0.59(+1.19%)
Feb 14, 2018 48.69 49.66 48.69 49.58 20,133 +0.80(+1.64%)
Feb 13, 2018 48.48 48.81 48.34 48.78 3,502 +0.15(+0.31%)
Feb 12, 2018 48.36 48.82 48.25 48.63 5,190 +0.47(+0.98%)
Feb 09, 2018 48.26 48.58 47.00 48.16 5,271 +0.05(+0.10%)
Feb 08, 2018 49.57 49.57 47.97 48.11 11,091 -1.29(-2.61%)
Feb 07, 2018 49.44 49.44 49.40 49.40 2,967 +0.07(+0.14%)
Feb 06, 2018 48.32 49.62 48.23 49.33 6,981 -0.19(-0.38%)
Feb 05, 2018 50.47 50.48 49.40 49.52 3,118 -1.24(-2.44%)
Feb 02, 2018 51.70 51.70 50.67 50.76 20,522 -1.10(-2.12%)
Feb 01, 2018 51.64 51.95 51.52 51.86 5,353 +0.09(+0.17%)
Jan 31, 2018 52.21 52.21 51.63 51.77 7,769 -0.32(-0.61%)
Jan 30, 2018 52.40 52.40 52.00 52.09 5,226 -0.34(-0.65%)
Jan 29, 2018 52.72 52.79 52.40 52.43 6,375 -0.42(-0.79%)
Jan 26, 2018 53.15 53.15 52.55 52.85 4,680 +0.20(+0.38%)
Jan 25, 2018 52.98 52.98 52.40 52.65 3,708 -0.01(-0.02%)
Jan 24, 2018 53.15 53.15 52.44 52.66 9,020 -0.30(-0.57%)
Jan 23, 2018 52.83 53.02 52.70 52.96 4,418 +0.29(+0.55%)
Jan 22, 2018 52.69 52.71 52.54 52.67 4,319 -0.05(-0.09%)
Jan 19, 2018 52.19 52.72 52.19 52.72 8,187 +0.67(+1.29%)
Jan 18, 2018 52.34 52.34 52.01 52.05 8,109 -0.36(-0.69%)
Jan 17, 2018 52.05 52.48 51.99 52.41 6,917 +0.64(+1.24%)
Jan 16, 2018 52.54 52.54 51.70 51.77 10,941 -0.52(-0.99%)
Jan 12, 2018 52.29 52.29 52.29 0 +0.11(+0.21%)
Jan 11, 2018 51.52 52.21 51.52 52.18 5,414 +0.86(+1.68%)
Jan 10, 2018 51.51 51.51 51.26 51.32 3,897 -0.19(-0.37%)
Jan 09, 2018 51.77 51.77 51.51 51.51 4,496 -0.13(-0.25%)
Jan 08, 2018 51.54 51.69 51.29 51.64 7,169 +0.11(+0.21%)
Jan 05, 2018 51.50 51.53 51.26 51.53 7,151 +0.25(+0.49%)
Jan 04, 2018 51.53 51.53 51.17 51.28 10,297 +0.13(+0.25%)
Jan 03, 2018 51.21 51.27 50.97 51.15 3,778 +0.00(+0.00%)
Jan 02, 2018 51.05 51.16 50.96 51.15 3,675 +0.42(+0.83%)
Dec 29, 2017 50.73 50.73 50.73 0 -0.39(-0.76%)
Dec 28, 2017 51.03 51.12 50.94 51.12 2,669 +0.19(+0.37%)
Dec 27, 2017 51.08 51.12 50.82 50.93 2,707 +0.00(+0.00%)
Dec 26, 2017 50.90 50.98 50.86 50.93 3,952 -0.01(-0.02%)
Dec 22, 2017 50.86 50.99 50.83 50.94 5,866 -0.10(-0.20%)
Dec 21, 2017 51.14 51.21 51.04 51.04 4,974 +0.12(+0.24%)
Dec 20, 2017 51.08 51.08 50.87 50.92 6,144 +0.13(+0.26%)
Dec 19, 2017 51.35 51.35 50.74 50.79 8,519 -0.36(-0.70%)
Dec 18, 2017 51.12 51.34 51.05 51.15 4,814 +0.40(+0.79%)
Dec 15, 2017 50.95 50.01 50.75 2,766 +0.74(+1.48%)
Dec 14, 2017 50.60 50.60 49.94 50.01 11,043 -0.52(-1.03%)
Dec 13, 2017 50.63 50.80 50.53 50.53 2,875 +0.17(+0.34%)
Dec 12, 2017 50.60 50.61 50.36 50.36 3,648 -0.13(-0.26%)
Dec 11, 2017 50.63 50.63 50.43 50.49 2,825 -0.01(-0.02%)
Dec 08, 2017 50.73 50.73 50.50 50.50 516 -0.05(-0.10%)
Dec 07, 2017 50.49 50.72 50.47 50.55 2,274 +0.32(+0.64%)
Dec 06, 2017 50.28 50.31 50.22 50.23 2,469 -0.20(-0.40%)
Dec 05, 2017 50.68 50.80 50.42 50.43 2,796 -0.30(-0.59%)
Dec 04, 2017 51.63 51.63 50.71 50.73 3,632 -0.27(-0.53%)
Dec 01, 2017 51.38 51.38 50.87 51.00 3,573 -0.28(-0.55%)
Nov 30, 2017 51.36 51.36 51.16 51.28 2,165 +0.10(+0.20%)
Nov 29, 2017 51.47 51.50 51.13 51.18 17,296 -0.09(-0.18%)
Nov 28, 2017 50.90 51.27 50.90 51.27 116,468 +0.67(+1.32%)
Nov 27, 2017 50.90 50.90 50.60 50.60 53,884 -0.19(-0.37%)
Nov 24, 2017 50.99 50.99 50.79 50.79 1,609 -0.04(-0.08%)
Nov 22, 2017 51.11 51.11 50.83 50.83 4,394 -0.10(-0.20%)
Nov 21, 2017 50.62 50.93 50.62 50.93 5,286 +0.60(+1.19%)
Nov 20, 2017 50.13 50.33 50.03 50.33 4,655 +0.38(+0.76%)
Nov 17, 2017 49.72 50.08 49.72 49.95 3,216 +0.15(+0.30%)
Nov 16, 2017 49.67 49.94 49.67 49.80 8,488 +0.72(+1.47%)
Nov 15, 2017 49.19 49.19 49.02 49.08 2,989 -0.29(-0.59%)
Nov 14, 2017 49.21 49.41 49.20 49.37 18,126 -0.01(-0.02%)
Nov 13, 2017 49.08 49.40 49.04 49.38 2,503 +0.05(+0.10%)
Nov 10, 2017 49.49 49.49 49.33 49.33 823 -0.05(-0.10%)
Nov 09, 2017 49.28 49.56 49.26 49.38 3,237 -0.22(-0.44%)
Nov 08, 2017 49.43 49.67 49.17 49.60 4,331 +0.19(+0.38%)
Nov 07, 2017 49.91 49.98 49.23 49.41 7,521 -0.42(-0.84%)
Nov 06, 2017 49.95 49.97 49.77 49.83 7,622 -0.02(-0.04%)
Nov 03, 2017 50.02 50.02 49.83 49.85 4,633 -0.17(-0.34%)
Nov 02, 2017 49.92 50.08 49.81 50.02 8,214 +0.21(+0.42%)
Nov 01, 2017 50.32 50.37 49.81 49.81 50,622 -0.27(-0.54%)
Oct 31, 2017 50.08 50.08 50.08 50.08 148 +0.42(+0.85%)
Oct 30, 2017 50.00 50.23 49.54 49.66 3,630 -0.65(-1.29%)
Oct 27, 2017 50.18 50.33 50.18 50.31 3,605 +0.35(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.