Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 79.3341 | 0.90 | 1.15% | 78.4352 | 79.3341 | 78.3639 | 0 |
| May 30 2024 | 78.4307 | 0.87 | 1.12% | 77.577 | 78.5505 | 77.577 | 0 |
| May 29 2024 | 77.5655 | -0.91 | -1.16% | 78.4669 | 78.4669 | 77.5404 | 0 |
| May 28 2024 | 78.4752 | -0.40 | -0.51% | 78.8839 | 2,900,000.00 | 0.01 | 0 |
| May 24 2024 | 78.8792 | 0.76 | 0.98% | 78.1215 | 78.9154 | 78.1215 | 0 |
| May 23 2024 | 78.1172 | -0.84 | -1.06% | 78.9514 | 79.2491 | 77.9041 | 0 |
| May 22 2024 | 78.9536 | -0.59 | -0.74% | 79.5472 | 79.5472 | 78.7305 | 0 |
| May 21 2024 | 79.5416 | -0.06 | -0.07% | 79.5974 | 79.6052 | 79.3464 | 0 |
| May 20 2024 | 79.5978 | 0.01 | 0.01% | 79.5981 | 79.9892 | 79.5637 | 0 |
| May 17 2024 | 79.5923 | -0.08 | -0.10% | 79.6672 | 79.8099 | 79.4328 | 0 |
| May 16 2024 | 79.669 | -0.59 | -0.74% | 80.2643 | 80.2643 | 79.669 | 0 |
| May 15 2024 | 80.2598 | 0.58 | 0.73% | 79.6906 | 80.3972 | 79.6906 | 0 |
| May 14 2024 | 79.681 | 0.63 | 0.80% | 79.033 | 79.7324 | 79.033 | 0 |
| May 13 2024 | 79.047 | -0.02 | -0.03% | 79.0732 | 79.6736 | 79.0144 | 0 |
| May 10 2024 | 79.0715 | -0.17 | -0.22% | 79.2499 | 79.5182 | 78.8736 | 0 |
| May 09 2024 | 79.2458 | 0.85 | 1.08% | 78.3918 | 79.2763 | 78.3918 | 0 |
| May 08 2024 | 78.3994 | -0.21 | -0.27% | 78.5968 | 78.5968 | 78.0955 | 0 |
| May 07 2024 | 78.6084 | 0.11 | 0.14% | 78.5123 | 79.1411 | 78.5123 | 0 |
| May 06 2024 | 78.5019 | 0.90 | 1.17% | 77.6029 | 78.5853 | 77.6029 | 0 |
| May 03 2024 | 77.5974 | 0.69 | 0.90% | 76.9185 | 78.1725 | 76.9185 | 0 |
| May 02 2024 | 76.904 | 1.14 | 1.51% | 75.7671 | 76.9615 | 75.7671 | 0 |
| May 01 2024 | 75.759 | 0.11 | 0.14% | 75.6495 | 76.9648 | 75.4401 | 0 |
| Apr 30 2024 | 75.6515 | -1.59 | -2.05% | 77.2509 | 77.2509 | 75.6515 | 0 |
| Apr 29 2024 | 77.2367 | 0.59 | 0.77% | 76.6499 | 77.3945 | 76.6499 | 0 |
| Apr 26 2024 | 76.6455 | 0.48 | 0.63% | 76.1687 | 76.8289 | 76.1687 | 0 |
| Apr 25 2024 | 76.1639 | -0.42 | -0.55% | 76.5945 | 76.5945 | 75.3506 | 0 |
| Apr 24 2024 | 76.587 | -0.10 | -0.13% | 76.6908 | 76.9156 | 76.1294 | 0 |
| Apr 23 2024 | 76.6846 | 1.25 | 1.66% | 75.4175 | 76.8642 | 75.4175 | 0 |
| Apr 22 2024 | 75.435 | 0.74 | 0.99% | 74.6908 | 75.8577 | 74.6908 | 0 |
| Apr 19 2024 | 74.6959 | 0.50 | 0.67% | 74.1957 | 74.9555 | 74.0811 | 0 |
| Apr 18 2024 | 74.1981 | -0.24 | -0.33% | 74.4395 | 75.0956 | 74.0588 | 0 |
| Apr 17 2024 | 74.4413 | -0.71 | -0.94% | 75.1316 | 75.6057 | 74.4112 | 0 |
| Apr 16 2024 | 75.148 | -0.32 | -0.43% | 75.4894 | 75.4894 | 74.6286 | 0 |
| Apr 15 2024 | 75.4728 | -0.72 | -0.95% | 76.188 | 77.0332 | 75.2291 | 0 |
| Apr 12 2024 | 76.1936 | -1.09 | -1.41% | 77.2938 | 77.2938 | 75.9132 | 0 |
| Apr 11 2024 | 77.2824 | 0.06 | 0.08% | 77.0132 | 77.4078 | 76.6562 | 0 |
| Apr 10 2024 | 77.2227 | -1.63 | -2.07% | 78.8541 | 78.8541 | 76.8925 | 0 |
| Apr 09 2024 | 78.8521 | -0.07 | -0.09% | 78.9208 | 79.3016 | 78.3256 | 0 |
| Apr 08 2024 | 78.9227 | 0.26 | 0.33% | 78.6614 | 79.188 | 78.6614 | 0 |
| Apr 05 2024 | 78.6603 | 0.59 | 0.76% | 78.0668 | 78.9154 | 78.0307 | 0 |
| Apr 04 2024 | 78.0687 | -0.92 | -1.17% | 78.9899 | 79.7375 | 77.9102 | 0 |
| Apr 03 2024 | 78.9905 | 0.52 | 0.66% | 78.4792 | 79.098 | 78.227 | 0 |
| Apr 02 2024 | 78.4702 | -1.27 | -1.60% | 79.732 | 79.732 | 78.1476 | 0 |
| Apr 01 2024 | 79.7449 | -0.60 | -0.75% | 80.3561 | 80.3561 | 79.6335 | 0 |
| Mar 28 2024 | 80.3487 | 0.47 | 0.59% | 79.892 | 80.6268 | 79.892 | 0 |
| Mar 27 2024 | 79.8783 | 1.38 | 1.75% | 78.5061 | 79.8783 | 78.5061 | 0 |
| Mar 26 2024 | 78.5025 | -0.06 | -0.07% | 78.5498 | 79.0069 | 78.5025 | 0 |
| Mar 25 2024 | 78.5605 | -0.02 | -0.02% | 78.5843 | 79.0234 | 78.5525 | 0 |
| Mar 22 2024 | 78.5766 | -0.72 | -0.91% | 79.3021 | 79.3955 | 78.5654 | 0 |
| Mar 21 2024 | 79.3006 | 1.03 | 1.32% | 78.2787 | 79.4235 | 78.2787 | 0 |
| Mar 20 2024 | 78.269 | 1.19 | 1.54% | 77.0838 | 78.4365 | 76.8558 | 0 |
| Mar 19 2024 | 77.0813 | 0.77 | 1.01% | 76.2825 | 77.1248 | 76.0998 | 0 |
| Mar 18 2024 | 76.3142 | -0.28 | -0.37% | 76.5971 | 76.7791 | 76.3025 | 0 |
| Mar 15 2024 | 76.5978 | 0.18 | 0.24% | 76.4084 | 76.8216 | 76.0608 | 0 |
| Mar 14 2024 | 76.4155 | -0.98 | -1.27% | 77.393 | 77.393 | 75.9195 | 0 |
| Mar 13 2024 | 77.3987 | 0.38 | 0.50% | 77.0238 | 77.6606 | 77.0238 | 0 |
| Mar 12 2024 | 77.0153 | 0.27 | 0.36% | 76.743 | 77.1859 | 76.4716 | 0 |
| Mar 11 2024 | 76.7414 | -0.41 | -0.53% | 77.1425 | 77.1425 | 76.3373 | 0 |
| Mar 08 2024 | 77.151 | -0.24 | -0.31% | 77.3834 | 78.1488 | 76.977 | 0 |
| Mar 07 2024 | 77.3879 | 0.43 | 0.56% | 76.9587 | 77.6871 | 76.9587 | 0 |
| Mar 06 2024 | 76.958 | 0.19 | 0.25% | 76.765 | 77.2829 | 76.7408 | 0 |
| Mar 05 2024 | 76.7699 | -0.48 | -0.62% | 77.2443 | 77.4947 | 76.5757 | 0 |
