Quantcast

USAA MSCI USA Small Cap Value Momentum Blend Index ETF Historical Stock Prices

(ETF)
USVM 
$55.69
*  
0.1281
0.23%
Get USVM Alerts
*Delayed - data as of Sep. 25, 2018  -  Find a broker to begin trading USVM now


Community Rating:
View:    USVM Pre-Market
 
 
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 25-JUN-2018 TO 25-SEP-2018

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.
16:00 55.69 55.69 55.69 55.69 355
09/25/2018 55.69 55.69 55.69 55.69 355
09/24/2018 55.82 55.82 55.35 55.5619 6,778
09/21/2018 56.2 56.3 55.75 55.75 1,227
09/20/2018 55.67 56 55.6127 56 8,923
09/19/2018 56.04 56.04 55.42 55.54 8,717
09/18/2018 55.97 56.15 55.962 55.97 9,948
09/17/2018 56.55 56.55 55.76 55.82 10,201
09/14/2018 56.31 56.5 56.24 56.43 6,164
09/13/2018 56.16 56.3 56.13 56.27 27,773
09/12/2018 56.35 56.35 55.91 56.14 4,228
09/11/2018 56.2001 56.51 56.2001 56.35 4,344
09/10/2018 56.45 56.45 56.17 56.28 4,065
09/07/2018 56.3 56.49 56.011 56.15 6,243
09/06/2018 56.91 56.91 56.39 56.39 5,896
09/05/2018 56.94 56.94 56.61 56.61 965
09/04/2018 57.07 57.07 56.58 56.92 4,789
08/31/2018 56.86 56.9987 56.86 56.99 3,046
08/30/2018 57.08 57.34 56.98 57.1 3,882
08/29/2018 57.1 57.34 57.1 57.27 6,241
08/28/2018 57.019 57.17 56.9835 57.17 1,223
08/27/2018 57.25 57.2745 57.07 57.15 6,551
08/24/2018 56.98 57.02 56.9406 57.0199 1,943
08/23/2018 56.98 57.06 56.67 56.8 3,797
08/22/2018 56.93 57 56.93 56.97 12,683
08/21/2018 56.54 57.01 56.54 57.01 1,600
08/20/2018 56.32 56.5 56.2101 56.37 4,413
08/17/2018 55.89 56.0101 55.89 56.0101 605
08/16/2018 55.62 55.78 55.62 55.78 849
08/15/2018 55.44 55.44 55.2613 55.2613 428
08/14/2018 56.0881 56.0881 56.0881 56.0881 201
08/13/2018 55.92 55.92 55.5 55.5 647
08/10/2018 55.69 56.026 55.69 56.026 723
08/09/2018 56.02 56.1205 56.0111 56.0111 462
08/08/2018 55.75 56.01 55.61 56.01 6,368
08/07/2018 56.1399 56.18 55.9616 55.9616 1,175
08/06/2018 55.67 55.84 55.63 55.84 6,889
08/03/2018 55.67 55.67 55.44 55.4699 5,071
08/02/2018 55.34 55.34 55.34 55.34 768
08/01/2018 55.09 55.09 55 55.07 472
07/31/2018 54.66 55.13 54.66 55.0733 1,373
07/30/2018 54.79 54.79 54.494 54.494 3,178
07/27/2018 55.68 55.68 54.67 54.74 2,468
07/26/2018 55.26 55.62 55.26 55.53 2,495
07/25/2018 54.82 54.82 54.82 54.82 830
07/24/2018 55.86 55.86 54.89 54.89 1,482
07/23/2018 55.31 55.6 55.31 55.54 3,643
07/20/2018 55.83 55.83 55.58 55.58 5,324
07/19/2018 55.32 55.8 55.32 55.8 1,246
07/18/2018 55.34 55.3898 55.1324 55.3898 2,229
07/17/2018 54.93 55.36 54.93 55.36 1,337
07/16/2018 55.19 55.19 54.93 54.93 655
07/13/2018 55.3 55.42 55.28 55.28 2,557
07/12/2018 55.21 55.31 54.97 55.31 2,145
07/11/2018 55.25 55.3199 55.1313 55.16 2,314
07/10/2018 55.88 55.88 55.34 55.34 1,263
07/09/2018 55.76 55.76 55.65 55.72 2,592
07/06/2018 55.42 55.45 55.35 55.41 3,368
07/05/2018 54.87 54.91 54.71 54.9 13,087
07/03/2018 54.54 54.78 54.52 54.52 3,748
07/02/2018 53.86 54.33 53.83 54.33 2,843
06/29/2018 54.36 54.42 54.1 54.1 2,352
06/28/2018 53.65 54.14 53.65 54.05 3,565
06/27/2018 54.58 54.69 53.76 53.76 4,875
06/26/2018 54.27 54.72 54.27 54.62 2,467
06/25/2018 55.29 55.29 54 54.25 9,401
*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?

Smart Portfolio