Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USVM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 77.5651 | -0.58 | -0.74% | 77.55 | 77.9051 | 77.50 | 1,898 |
| Jun 06 2024 | 78.1416 | -0.52 | -0.66% | 78.45 | 78.45 | 78.06 | 6,532 |
| Jun 05 2024 | 78.66 | 0.71 | 0.91% | 78.25 | 78.71 | 78.25 | 1,859 |
| Jun 04 2024 | 77.95 | -1.09 | -1.38% | 78.61 | 78.61 | 77.8069 | 3,805 |
| Jun 03 2024 | 79.0373 | -0.44 | -0.56% | 79.93 | 79.93 | 78.595 | 1,822 |
| May 31 2024 | 79.48 | 1.09 | 1.39% | 78.89 | 79.48 | 78.445 | 2,080 |
| May 30 2024 | 78.3924 | 0.84 | 1.08% | 77.92 | 78.52 | 77.92 | 5,371 |
| May 29 2024 | 77.5511 | -0.88 | -1.13% | 77.54 | 77.75 | 77.50 | 2,656 |
| May 28 2024 | 78.4354 | -0.56 | -0.71% | 79.29 | 79.29 | 78.29 | 2,602 |
| May 24 2024 | 79.00 | 0.94 | 1.20% | 78.55 | 79.00 | 78.55 | 4,578 |
| May 23 2024 | 78.06 | -0.85 | -1.07% | 79.10 | 79.10 | 77.8981 | 4,174 |
| May 22 2024 | 78.9067 | -0.69 | -0.87% | 79.36 | 79.36 | 78.74 | 3,775 |
| May 21 2024 | 79.60 | 0.02 | 0.03% | 79.38 | 79.64 | 79.38 | 3,730 |
| May 20 2024 | 79.5794 | -0.08 | -0.10% | 79.59 | 80.01 | 79.5794 | 4,290 |
| May 17 2024 | 79.66 | -0.06 | -0.07% | 79.70 | 79.70 | 79.4901 | 3,052 |
| May 16 2024 | 79.715 | -0.59 | -0.73% | 80.28 | 80.28 | 79.715 | 7,633 |
| May 15 2024 | 80.3042 | 0.60 | 0.76% | 80.30 | 80.3853 | 80.12 | 3,236 |
| May 14 2024 | 79.70 | 0.63 | 0.80% | 79.77 | 79.77 | 79.39 | 3,994 |
| May 13 2024 | 79.0658 | -0.01 | -0.02% | 79.55 | 79.55 | 79.03 | 3,900 |
| May 10 2024 | 79.08 | -0.18 | -0.23% | 79.56 | 79.56 | 78.8723 | 2,731 |
| May 09 2024 | 79.2616 | 0.86 | 1.10% | 78.47 | 79.28 | 78.47 | 4,771 |
| May 08 2024 | 78.3975 | -0.27 | -0.35% | 78.13 | 78.3975 | 78.13 | 3,803 |
| May 07 2024 | 78.6698 | 0.18 | 0.23% | 78.78 | 79.07 | 78.6698 | 3,469 |
| May 06 2024 | 78.4868 | 0.88 | 1.13% | 78.21 | 78.555 | 78.21 | 6,019 |
| May 03 2024 | 77.6063 | 0.63 | 0.81% | 78.13 | 78.13 | 77.45 | 2,551 |
| May 02 2024 | 76.98 | 1.24 | 1.64% | 76.55 | 76.98 | 76.245 | 3,374 |
| May 01 2024 | 75.74 | 0.06 | 0.08% | 75.64 | 76.8083 | 75.46 | 18,856 |
| Apr 30 2024 | 75.6789 | -1.53 | -1.98% | 76.64 | 76.64 | 75.6789 | 2,910 |
| Apr 29 2024 | 77.21 | 0.55 | 0.71% | 76.89 | 77.3194 | 76.89 | 3,308 |
| Apr 26 2024 | 76.6628 | 0.59 | 0.78% | 76.36 | 76.82 | 76.36 | 5,659 |
| Apr 25 2024 | 76.07 | -0.51 | -0.67% | 75.73 | 76.2659 | 75.65 | 3,543 |
| Apr 24 2024 | 76.58 | 0.02 | 0.03% | 76.60 | 76.60 | 76.18 | 9,949 |
| Apr 23 2024 | 76.56 | 1.16 | 1.54% | 75.54 | 76.79 | 75.54 | 5,961 |
| Apr 22 2024 | 75.40 | 0.69 | 0.92% | 74.96 | 75.69 | 74.95 | 3,045 |
| Apr 19 2024 | 74.7092 | 0.48 | 0.65% | 74.06 | 74.78 | 74.06 | 6,564 |
| Apr 18 2024 | 74.2258 | -0.30 | -0.41% | 74.70 | 75.01 | 74.08 | 4,010 |
| Apr 17 2024 | 74.53 | -0.59 | -0.79% | 75.53 | 75.53 | 74.39 | 2,810 |
| Apr 16 2024 | 75.12 | -0.35 | -0.46% | 75.08 | 75.1566 | 74.79 | 3,459 |
| Apr 15 2024 | 75.47 | -0.73 | -0.96% | 76.69 | 76.87 | 75.26 | 25,999 |
| Apr 12 2024 | 76.1997 | -1.06 | -1.37% | 76.93 | 77.13 | 76.06 | 11,135 |
| Apr 11 2024 | 77.2568 | 0.05 | 0.07% | 77.03 | 77.40 | 76.78 | 14,412 |
| Apr 10 2024 | 77.205 | -1.65 | -2.09% | 77.18 | 77.4791 | 77.18 | 1,629 |
| Apr 09 2024 | 78.8519 | -0.21 | -0.26% | 79.27 | 79.27 | 78.6599 | 1,583 |
| Apr 08 2024 | 79.06 | 0.48 | 0.61% | 79.07 | 79.07 | 79.01 | 4,132 |
| Apr 05 2024 | 78.58 | 0.43 | 0.55% | 78.08 | 78.75 | 78.08 | 8,065 |
| Apr 04 2024 | 78.15 | -0.86 | -1.09% | 79.65 | 79.65 | 77.99 | 3,170 |
| Apr 03 2024 | 79.0121 | 0.57 | 0.73% | 78.18 | 79.14 | 78.18 | 63,181 |
| Apr 02 2024 | 78.439 | -1.29 | -1.61% | 78.87 | 78.87 | 78.18 | 5,841 |
| Apr 01 2024 | 79.7244 | -0.65 | -0.81% | 80.46 | 80.46 | 79.66 | 4,145 |
| Mar 28 2024 | 80.3736 | 0.48 | 0.60% | 79.98 | 80.3736 | 79.98 | 1,526 |
| Mar 27 2024 | 79.8957 | 1.38 | 1.76% | 79.01 | 79.8957 | 79.01 | 3,470 |
| Mar 26 2024 | 78.5129 | -0.08 | -0.10% | 78.91 | 78.91 | 78.5129 | 2,413 |
| Mar 25 2024 | 78.5919 | -0.01 | -0.01% | 78.70 | 78.925 | 78.5919 | 1,813 |
| Mar 22 2024 | 78.602 | -0.72 | -0.91% | 79.34 | 79.41 | 78.602 | 1,075 |
| Mar 21 2024 | 79.3246 | 1.03 | 1.32% | 78.52 | 79.3246 | 78.52 | 6,069 |
| Mar 20 2024 | 78.29 | 1.18 | 1.54% | 76.86 | 78.29 | 76.86 | 7,857 |
| Mar 19 2024 | 77.1061 | 0.80 | 1.05% | 76.03 | 77.12 | 76.03 | 3,815 |
| Mar 18 2024 | 76.3027 | -0.26 | -0.34% | 76.71 | 76.71 | 76.3027 | 2,106 |
| Mar 15 2024 | 76.5633 | 0.21 | 0.27% | 76.29 | 76.68 | 76.29 | 4,715 |
| Mar 14 2024 | 76.3534 | -1.06 | -1.36% | 77.28 | 77.28 | 76.0299 | 4,888 |
| Mar 13 2024 | 77.4091 | 0.40 | 0.51% | 77.00 | 77.5728 | 77.00 | 3,216 |
| Mar 12 2024 | 77.0125 | 0.21 | 0.28% | 76.78 | 77.0125 | 76.65 | 4,405 |
| Mar 11 2024 | 76.7999 | -0.36 | -0.47% | 76.99 | 76.99 | 76.45 | 7,106 |
