The highest closing price for USMV last month was $93.73, on December 2. It was down 5.7% for the month. The latest price is $90.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $88.98 | $89.08 | $88.44 | $88.79 | 1,619,900 |
December 30 2024 | $89.03 | $89.03 | $88.25 | $88.72 | 1,285,500 |
December 27 2024 | $89.75 | $90.09 | $89.22 | $89.67 | 866,200 |
December 26 2024 | $89.76 | $90.27 | $89.74 | $90.11 | 841,100 |
December 24 2024 | $89.45 | $90.11 | $89.36 | $90.07 | 566,100 |
December 23 2024 | $89.24 | $89.50 | $88.71 | $89.41 | 1,568,100 |
December 20 2024 | $88.49 | $89.96 | $88.27 | $89.44 | 1,947,600 |
December 19 2024 | $89.01 | $89.40 | $88.57 | $88.59 | 4,581,200 |
December 18 2024 | $90.53 | $90.58 | $88.55 | $88.55 | 2,250,145 |
December 17 2024 | $90.61 | $90.82 | $90.35 | $90.47 | 1,846,974 |
December 16 2024 | $91.34 | $91.51 | $90.76 | $90.87 | 1,092,883 |
December 13 2024 | $91.65 | $91.65 | $91.24 | $91.24 | 809,515 |
December 12 2024 | $91.69 | $91.95 | $91.52 | $91.52 | 1,566,559 |
December 11 2024 | $92.11 | $92.24 | $91.71 | $91.78 | 1,771,993 |
December 10 2024 | $92.23 | $92.33 | $91.72 | $91.98 | 1,896,451 |
December 09 2024 | $93.13 | $93.24 | $92.27 | $92.29 | 1,074,614 |
December 06 2024 | $93.61 | $93.65 | $93.03 | $93.10 | 970,307 |
December 05 2024 | $93.53 | $93.72 | $93.38 | $93.44 | 1,288,760 |
December 04 2024 | $93.57 | $93.70 | $93.26 | $93.64 | 863,952 |
December 03 2024 | $93.53 | $93.75 | $93.30 | $93.39 | 1,864,827 |
December 02 2024 | $94.12 | $94.13 | $93.44 | $93.73 | 1,560,298 |
Daily pricing data for USMV dates back to 10/20/2011, and may be incomplete.
