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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 70.42 71.27 70.32 70.39 15,060 -0.42(-0.59%)
Jul 29, 2021 70.75 71.15 70.64 70.81 7,183 +0.71(+1.01%)
Jul 28, 2021 69.67 70.50 68.91 70.10 49,219 +1.00(+1.45%)
Jul 27, 2021 68.73 69.10 68.42 69.10 8,171 -0.52(-0.75%)
Jul 26, 2021 69.52 70.15 69.41 69.62 4,760 +0.21(+0.31%)
Jul 23, 2021 69.36 69.41 68.99 69.41 1,329 +0.39(+0.56%)
Jul 22, 2021 69.15 69.29 68.69 69.02 5,781 -1.05(-1.49%)
Jul 21, 2021 69.65 70.09 69.65 70.07 1,953 +1.45(+2.12%)
Jul 20, 2021 66.70 68.92 66.70 68.61 7,175 +1.98(+2.97%)
Jul 19, 2021 66.32 67.43 66.31 66.63 4,231 -1.13(-1.67%)
Jul 16, 2021 69.36 69.36 67.76 67.76 2,780 -0.99(-1.44%)
Jul 15, 2021 68.77 69.14 68.24 68.76 3,601 -0.43(-0.62%)
Jul 14, 2021 70.88 70.90 69.18 69.18 4,749 -1.09(-1.55%)
Jul 13, 2021 71.29 71.29 70.27 70.27 4,191 -1.29(-1.80%)
Jul 12, 2021 70.94 71.58 70.94 71.57 2,408 +0.30(+0.43%)
Jul 09, 2021 70.47 71.29 70.47 71.26 7,524 +1.60(+2.29%)
Jul 08, 2021 69.85 70.33 69.33 69.66 2,914 -0.97(-1.37%)
Jul 07, 2021 71.04 71.34 70.30 70.63 8,805 -0.46(-0.65%)
Jul 06, 2021 72.19 72.19 70.64 71.10 17,726 -1.00(-1.39%)
Jul 02, 2021 72.37 72.37 72.05 72.10 3,769 -0.66(-0.91%)
Jul 01, 2021 72.52 72.89 72.52 72.76 2,952 +0.51(+0.71%)
Jun 30, 2021 71.75 72.37 71.75 72.25 3,735 +0.27(+0.37%)
Jun 29, 2021 72.44 72.45 71.98 71.98 3,951 -0.22(-0.30%)
Jun 28, 2021 72.88 72.88 71.90 72.20 4,136 -0.42(-0.58%)
Jun 25, 2021 72.61 73.02 72.61 72.62 1,611 +0.28(+0.38%)
Jun 24, 2021 71.44 72.34 71.44 72.34 11,724 +1.07(+1.51%)
Jun 23, 2021 71.09 71.51 71.09 71.27 4,695 +0.34(+0.47%)
Jun 22, 2021 70.29 70.93 70.29 70.93 9,807 +0.25(+0.36%)
Jun 21, 2021 69.57 70.76 69.57 70.68 3,786 +1.47(+2.12%)
Jun 18, 2021 69.88 69.92 69.00 69.21 1,839 -1.40(-1.98%)
Jun 17, 2021 71.68 71.68 70.29 70.61 2,703 -0.99(-1.38%)
Jun 16, 2021 71.83 71.91 71.22 71.60 4,894 -0.16(-0.22%)
Jun 15, 2021 71.76 71.82 71.25 71.76 5,624 -0.00(-0.00%)
Jun 14, 2021 72.27 72.27 71.66 71.76 5,218 -0.54(-0.75%)
Jun 11, 2021 72.20 72.31 72.10 72.30 5,145 +0.58(+0.80%)
Jun 10, 2021 72.55 72.55 71.67 71.73 3,359 -0.54(-0.74%)
Jun 09, 2021 72.64 72.69 72.27 72.27 43,387 -0.49(-0.67%)
Jun 08, 2021 72.31 72.80 71.82 72.76 6,276 +0.76(+1.06%)
Jun 07, 2021 71.63 72.07 71.59 71.99 10,235 +0.75(+1.06%)
Jun 04, 2021 71.33 71.33 70.84 71.24 3,255 +0.28(+0.40%)
Jun 03, 2021 70.78 71.14 70.47 70.96 6,115 -0.34(-0.48%)
Jun 02, 2021 71.34 71.36 71.13 71.30 5,490 -0.34(-0.48%)
Jun 01, 2021 71.41 71.69 71.20 71.64 3,244 +0.86(+1.21%)
May 28, 2021 71.24 71.24 70.60 70.79 5,575 -0.19(-0.27%)
May 27, 2021 70.61 71.04 70.61 70.98 3,632 +0.73(+1.03%)
May 26, 2021 69.42 70.25 69.38 70.25 3,914 +1.24(+1.79%)
May 25, 2021 70.36 70.39 69.01 69.01 5,447 -0.79(-1.14%)
May 24, 2021 69.84 69.99 69.57 69.81 2,951 +0.35(+0.50%)
May 21, 2021 69.81 69.81 69.37 69.46 3,058 +0.31(+0.44%)
May 20, 2021 68.65 69.25 68.50 69.15 3,076 +0.21(+0.31%)
May 19, 2021 68.10 68.94 67.76 68.94 6,264 -0.46(-0.66%)
May 18, 2021 70.04 70.20 69.40 69.40 5,034 -0.49(-0.70%)
May 17, 2021 69.67 69.89 69.25 69.89 8,108 +0.23(+0.34%)
May 14, 2021 68.50 69.66 68.50 69.66 9,142 +1.70(+2.50%)
May 13, 2021 67.94 68.25 66.94 67.96 8,919 +1.05(+1.56%)
May 12, 2021 68.52 68.61 66.81 66.91 4,828 -2.12(-3.07%)
May 11, 2021 68.10 69.32 68.06 69.03 7,173 -0.49(-0.70%)
May 10, 2021 71.01 71.01 69.52 69.52 9,131 -1.34(-1.89%)
May 07, 2021 70.05 71.00 70.05 70.86 9,550 +0.87(+1.24%)
May 06, 2021 69.47 70.05 68.70 69.99 8,944 +0.26(+0.37%)
May 05, 2021 70.05 70.12 69.40 69.73 5,069 -0.04(-0.06%)
May 04, 2021 69.70 69.80 69.09 69.77 10,163 -0.76(-1.08%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.