Historical Stock Prices

(ETF)
USMR 
$25.08
*  
unch
unch
Get USMR Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading USMR now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 25.08 25.08 25.08 25.08 00
12/01/2016 25.08 25.08 25.08 25.08 00
11/30/2016 25.08 25.08 25.08 25.08 00
11/29/2016 25.08 25.08 25.08 25.08 00
11/28/2016 25.08 25.08 25.08 25.08 100
11/25/2016 24.87 24.87 24.87 24.87 00
11/23/2016 24.88 24.88 24.87 24.87 900
11/22/2016 24.4 24.4 24.4 24.4 00
11/21/2016 24.4 24.4 24.4 24.4 00
11/18/2016 24.4 24.4 24.4 24.4 00
11/17/2016 24.4 24.4 24.4 24.4 00
11/16/2016 24.4 24.4 24.4 24.4 00
11/15/2016 24.4 24.4 24.4 24.4 00
11/14/2016 24.4 24.4 24.4 24.4 00
11/11/2016 24.4 24.4 24.4 24.4 00
11/10/2016 24.4 24.4 24.4 24.4 00
11/09/2016 24.4 24.4 24.4 24.4 00
11/08/2016 24.4 24.4 24.4 24.4 00
11/07/2016 24.4 24.4 24.4 24.4 00
11/04/2016 24.4 24.4 24.4 24.4 00
11/03/2016 24.4 24.4 24.4 24.4 00
11/02/2016 24.4 24.4 24.4 24.4 00
11/01/2016 24.4 24.4 24.4 24.4 00
10/31/2016 24.4 24.4 24.4 24.4 100
10/28/2016 24.34 24.34 24.34 24.34 100
10/27/2016 24.4099 24.4099 24.405 24.405 400
10/26/2016 24.56 24.6344 24.44 24.4858 2,500
10/25/2016 24.6177 24.6177 24.6177 24.6177 250
10/24/2016 24.65 24.65 24.65 24.65 710
10/21/2016 24.51 24.51 24.51 24.51 250
10/20/2016 24.4901 24.4901 24.4901 24.4901 616
10/19/2016 24.74 24.74 24.4601 24.5159 6,176
10/18/2016 24.585 24.6999 24.585 24.6349 1,300
10/17/2016 24.5775 24.5899 24.51 24.51 1,300
10/14/2016 24.61 24.6599 24.605 24.605 800
10/13/2016 24.5001 24.6446 24.5001 24.6446 700
10/12/2016 24.515 24.515 24.515 24.515 200
10/11/2016 24.54 24.54 24.4501 24.456 400
10/10/2016 24.7699 24.7699 24.69 24.69 500
10/07/2016 24.59 24.6195 24.59 24.6195 241
10/06/2016 24.595 24.74 24.595 24.68 300
10/05/2016 24.755 24.755 24.755 24.755 200
10/04/2016 24.81 24.8397 24.57 24.57 300
10/03/2016 24.96 24.96 24.8801 24.96 700
09/30/2016 25.0439 25.1242 25.03 25.11 2,150
09/29/2016 25.12 25.12 24.92 24.92 300
09/28/2016 25.17 25.17 25.1403 25.1403 400
09/27/2016 25.1901 25.25 25.1901 25.25 700
09/26/2016 25.23 25.23 25.23 25.23 100
09/23/2016 25.35 25.3797 25.35 25.3797 400
09/22/2016 25.41 25.4597 25.395 25.4597 400
09/21/2016 25.041 25.2671 25.025 25.2671 500
09/20/2016 25.11 25.11 25.0899 25.0899 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?