Register for streaming realtime charts, analysis tools, and prices.
USMF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 45.61 | 0.16 | 0.35% | 45.56 | 45.69 | 45.5101 | 12,584 |
| May 09 2024 | 45.4502 | 0.28 | 0.62% | 45.20 | 45.4502 | 45.20 | 54,355 |
| May 08 2024 | 45.17 | 0.01 | 0.02% | 45.04 | 45.20 | 45.04 | 10,094 |
| May 07 2024 | 45.1616 | 0.21 | 0.47% | 45.11 | 45.2588 | 45.11 | 29,613 |
| May 06 2024 | 44.9481 | 0.40 | 0.89% | 44.81 | 44.9599 | 44.74 | 19,623 |
| May 03 2024 | 44.5498 | 0.30 | 0.68% | 44.64 | 44.64 | 44.36 | 25,143 |
| May 02 2024 | 44.2479 | 0.19 | 0.43% | 44.32 | 44.32 | 44.06 | 18,902 |
| May 01 2024 | 44.06 | -0.11 | -0.25% | 44.02 | 44.53 | 43.9806 | 22,202 |
| Apr 30 2024 | 44.1686 | -0.66 | -1.47% | 44.71 | 44.71 | 44.1686 | 11,349 |
| Apr 29 2024 | 44.8275 | 0.23 | 0.52% | 44.65 | 44.92 | 44.65 | 28,847 |
| Apr 26 2024 | 44.5963 | -0.12 | -0.28% | 44.69 | 44.779 | 44.5963 | 21,151 |
| Apr 25 2024 | 44.72 | -0.19 | -0.42% | 44.58 | 44.72 | 44.3513 | 9,584 |
| Apr 24 2024 | 44.9086 | 0.05 | 0.11% | 44.87 | 44.95 | 44.7001 | 10,781 |
| Apr 23 2024 | 44.8607 | 0.42 | 0.95% | 44.53 | 44.90 | 44.53 | 18,174 |
| Apr 22 2024 | 44.44 | 0.37 | 0.83% | 44.23 | 44.66 | 44.1707 | 203,407 |
| Apr 19 2024 | 44.0739 | 0.14 | 0.32% | 43.90 | 44.2025 | 43.90 | 8,763 |
| Apr 18 2024 | 43.9325 | -0.13 | -0.30% | 44.11 | 44.31 | 43.8342 | 9,890 |
| Apr 17 2024 | 44.0639 | -0.17 | -0.38% | 44.355 | 44.43 | 43.99 | 11,455 |
| Apr 16 2024 | 44.2299 | -0.02 | -0.05% | 44.31 | 44.35 | 44.0737 | 11,725 |
| Apr 15 2024 | 44.2524 | -0.37 | -0.84% | 44.93 | 45.061 | 44.2003 | 6,015 |
| Apr 12 2024 | 44.6251 | -0.65 | -1.44% | 45.08 | 45.1055 | 44.55 | 14,645 |
| Apr 11 2024 | 45.2774 | -0.15 | -0.33% | 45.485 | 45.50 | 45.1586 | 12,821 |
| Apr 10 2024 | 45.428 | -0.42 | -0.91% | 45.41 | 45.4938 | 45.32 | 5,073 |
| Apr 09 2024 | 45.8472 | -0.15 | -0.33% | 46.05 | 46.05 | 45.61 | 15,984 |
| Apr 08 2024 | 45.997 | -0.03 | -0.06% | 46.07 | 46.14 | 45.96 | 7,354 |
| Apr 05 2024 | 46.023 | 0.35 | 0.77% | 45.65 | 46.06 | 45.65 | 9,586 |
| Apr 04 2024 | 45.6699 | -0.49 | -1.06% | 46.41 | 46.46 | 45.6699 | 9,961 |
| Apr 03 2024 | 46.1602 | 0.09 | 0.20% | 46.03 | 46.299 | 46.03 | 11,909 |
| Apr 02 2024 | 46.07 | -0.37 | -0.80% | 46.14 | 46.145 | 45.94 | 22,991 |
| Apr 01 2024 | 46.44 | -0.11 | -0.25% | 46.51 | 46.7294 | 46.25 | 11,657 |
| Mar 28 2024 | 46.5548 | 0.16 | 0.36% | 46.41 | 46.58 | 46.41 | 74,243 |
| Mar 27 2024 | 46.39 | 0.16 | 0.35% | 46.17 | 46.39 | 46.15 | 9,926 |
| Mar 26 2024 | 46.23 | 0.39 | 0.85% | 45.91 | 46.23 | 45.91 | 19,616 |
| Mar 25 2024 | 45.84 | -0.15 | -0.33% | 45.98 | 46.001 | 45.83 | 13,537 |
| Mar 22 2024 | 45.9903 | -0.31 | -0.68% | 46.18 | 46.18 | 45.9319 | 9,450 |
| Mar 21 2024 | 46.3043 | 0.29 | 0.64% | 46.21 | 46.32 | 46.06 | 8,843 |
| Mar 20 2024 | 46.012 | 0.22 | 0.47% | 45.78 | 46.012 | 45.74 | 8,422 |
| Mar 19 2024 | 45.795 | 0.29 | 0.63% | 45.49 | 45.83 | 45.49 | 16,429 |
| Mar 18 2024 | 45.5076 | 0.10 | 0.22% | 45.54 | 45.6693 | 45.5076 | 8,865 |
| Mar 15 2024 | 45.4056 | -0.06 | -0.14% | 45.39 | 45.5446 | 45.38 | 12,483 |
| Mar 14 2024 | 45.4701 | -0.33 | -0.73% | 45.84 | 45.84 | 45.3394 | 6,480 |
| Mar 13 2024 | 45.8025 | 0.09 | 0.20% | 45.78 | 45.93 | 45.78 | 8,210 |
| Mar 12 2024 | 45.7123 | 0.31 | 0.69% | 45.54 | 45.7167 | 45.53 | 8,783 |
| Mar 11 2024 | 45.40 | -0.08 | -0.17% | 45.41 | 45.47 | 45.1681 | 11,077 |
| Mar 08 2024 | 45.4751 | -0.11 | -0.25% | 45.66 | 45.7785 | 45.4265 | 12,344 |
| Mar 07 2024 | 45.5879 | 0.25 | 0.56% | 45.334 | 45.6399 | 45.334 | 10,813 |
| Mar 06 2024 | 45.334 | 0.29 | 0.63% | 45.33 | 45.45 | 45.23 | 9,945 |
| Mar 05 2024 | 45.0481 | -0.24 | -0.53% | 45.25 | 45.305 | 44.92 | 24,236 |
| Mar 04 2024 | 45.29 | 0.04 | 0.09% | 45.25 | 45.445 | 45.25 | 11,665 |
| Mar 01 2024 | 45.2496 | 0.35 | 0.78% | 45.01 | 45.2496 | 45.01 | 6,248 |
| Feb 29 2024 | 44.9006 | 0.16 | 0.36% | 44.96 | 44.96 | 44.67 | 13,586 |
| Feb 28 2024 | 44.74 | -0.02 | -0.04% | 44.66 | 44.75 | 44.66 | 12,670 |
| Feb 27 2024 | 44.76 | 0.13 | 0.29% | 44.74 | 44.76 | 44.61 | 34,285 |
| Feb 26 2024 | 44.63 | -0.07 | -0.16% | 44.73 | 44.8307 | 44.63 | 6,289 |
| Feb 23 2024 | 44.70 | 0.26 | 0.59% | 44.49 | 44.715 | 44.49 | 7,482 |
| Feb 22 2024 | 44.44 | 0.59 | 1.35% | 44.12 | 44.48 | 44.12 | 18,827 |
| Feb 21 2024 | 43.85 | -0.04 | -0.09% | 43.88 | 43.88 | 43.6891 | 9,078 |
| Feb 20 2024 | 43.89 | -0.14 | -0.32% | 43.86 | 44.01 | 43.84 | 17,693 |
| Feb 16 2024 | 44.0296 | -0.25 | -0.57% | 44.21 | 44.295 | 44.0296 | 3,975 |
| Feb 15 2024 | 44.28 | 0.45 | 1.03% | 44.00 | 44.3699 | 44.00 | 10,548 |
| Feb 14 2024 | 43.83 | 0.26 | 0.60% | 43.68 | 43.84 | 43.56 | 14,788 |
| Feb 13 2024 | 43.57 | -0.45 | -1.02% | 43.53 | 43.6899 | 43.2926 | 36,217 |
