USMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	53.11	53.48	52.91	53.11	53.11	-1.15%	19,895
Jun 25, 2026	53.68	53.74	52.52	53.73	53.73	1.20%	13,533
Jun 24, 2026	53.42	53.67	53.09	53.27	53.10	-0.20%	14,705
Jun 23, 2026	53.31	53.71	53.18	53.38	53.20	-1.81%	32,714
Jun 22, 2026	54.12	54.38	54.12	54.36	54.18	0.68%	16,179
Jun 18, 2026	53.93	54.08	53.87	53.99	53.81	1.21%	24,847
Jun 17, 2026	54.08	54.21	51.98	53.35	53.17	-0.92%	25,006
Jun 16, 2026	54.48	54.62	53.84	53.84	53.66	-1.16%	246,070
Jun 15, 2026	54.67	54.67	54.41	54.47	54.29	1.25%	15,533
Jun 12, 2026	53.64	54.03	53.36	53.80	53.62	0.82%	25,065
Jun 11, 2026	52.69	53.37	52.36	53.36	53.18	2.71%	190,080
Jun 10, 2026	52.33	52.60	51.88	51.95	51.78	-0.65%	19,399
Jun 9, 2026	52.46	52.46	51.70	52.29	52.12	-0.08%	12,707
Jun 8, 2026	52.80	52.80	52.33	52.33	52.16	-0.21%	11,689
Jun 5, 2026	52.90	52.99	52.44	52.44	52.27	-1.69%	20,261
Jun 4, 2026	53.27	53.49	53.27	53.34	53.16	0.08%	15,445
Jun 3, 2026	53.32	53.45	53.27	53.30	53.12	-0.56%	10,419
Jun 2, 2026	53.26	53.62	53.26	53.60	53.42	0.36%	10,526
Jun 1, 2026	52.53	53.60	52.53	53.41	53.23	1.04%	11,953
May 29, 2026	53.00	53.03	52.86	52.86	52.69	0.03%	21,082
May 28, 2026	52.86	53.01	52.75	52.85	52.67	-0.03%	5,979
May 27, 2026	53.18	53.36	52.86	52.86	52.69	-0.51%	11,858
May 26, 2026	52.99	53.22	52.94	53.13	52.95	0.32%	19,562
May 22, 2026	52.88	52.96	52.75	52.96	52.79	1.20%	10,410
May 21, 2026	51.94	52.35	51.57	52.33	52.16	0.25%	10,817
May 20, 2026	51.73	52.22	51.73	52.20	52.03	0.63%	16,348
May 19, 2026	51.90	52.13	51.87	51.87	51.70	-0.36%	4,860
May 18, 2026	51.80	52.13	51.80	52.06	51.89	0.64%	12,979
May 15, 2026	51.65	51.82	51.60	51.73	51.56	-0.33%	7,949
May 14, 2026	51.93	52.22	51.86	51.90	51.73	-	14,987
May 13, 2026	51.64	51.95	51.63	51.90	51.73	0.15%	12,269
May 12, 2026	51.98	52.01	51.62	51.82	51.65	-0.46%	19,835
May 11, 2026	52.05	52.28	52.01	52.06	51.89	0.12%	22,847
May 8, 2026	52.00	52.00	51.60	52.00	51.83	0.75%	8,695
May 7, 2026	51.79	51.81	51.54	51.61	51.44	-0.25%	15,228
May 6, 2026	51.98	51.98	51.65	51.74	51.57	0.07%	24,143
May 5, 2026	51.34	51.80	51.34	51.70	51.53	0.65%	57,203
May 4, 2026	51.42	51.78	51.31	51.37	51.20	-0.28%	21,627
May 1, 2026	51.61	51.64	51.45	51.51	51.34	0.09%	25,196
Apr 30, 2026	50.94	51.47	50.79	51.47	51.30	1.45%	81,332
Apr 29, 2026	50.88	50.88	50.64	50.73	50.56	0.01%	13,352
Apr 28, 2026	50.93	50.93	50.65	50.73	50.56	-0.27%	10,266
Apr 27, 2026	51.15	51.21	50.86	50.86	50.69	-0.45%	15,407
Apr 24, 2026	51.14	51.26	51.07	51.09	50.92	-0.32%	25,043
Apr 23, 2026	51.23	51.32	50.86	51.26	51.09	-0.34%	21,193
Apr 22, 2026	51.83	51.83	51.33	51.43	51.26	-0.10%	11,693
Apr 21, 2026	51.83	51.83	51.32	51.48	51.31	-0.14%	20,730
Apr 20, 2026	51.36	51.66	51.35	51.55	51.38	0.16%	7,343
Apr 17, 2026	51.07	51.56	51.07	51.47	51.30	0.98%	12,135
Apr 16, 2026	50.86	51.10	50.77	50.97	50.80	0.64%	10,835
Apr 15, 2026	50.63	50.76	50.49	50.65	50.48	0.32%	11,093
Apr 14, 2026	50.54	50.58	50.30	50.48	50.32	-0.06%	12,674
Apr 13, 2026	49.96	50.52	49.89	50.51	50.34	1.19%	28,055
Apr 10, 2026	50.68	50.68	49.90	49.92	49.75	-1.50%	14,734
Apr 9, 2026	50.60	50.69	50.39	50.68	50.51	-0.17%	19,734
Apr 8, 2026	50.82	50.83	50.64	50.77	50.60	1.53%	18,815
Apr 7, 2026	50.00	50.17	49.89	50.00	49.84	-0.28%	15,768
Apr 6, 2026	49.91	50.14	49.84	50.14	49.98	0.54%	9,848
Apr 2, 2026	49.16	49.91	49.16	49.87	49.71	0.69%	17,106
Apr 1, 2026	49.65	49.71	49.50	49.53	49.37	0.30%	16,963
Mar 31, 2026	49.02	49.38	48.74	49.38	49.22	1.60%	71,042
Mar 30, 2026	49.08	49.19	48.41	48.60	48.44	-0.21%	30,609
Mar 27, 2026	49.10	49.24	48.70	48.70	48.54	-1.28%	11,478
Mar 26, 2026	49.62	49.85	49.31	49.33	49.17	-0.74%	23,783
Mar 25, 2026	49.89	49.92	49.51	49.88	49.53	0.45%	10,490
Mar 24, 2026	49.41	49.96	49.31	49.65	49.31	-0.06%	19,711
Mar 23, 2026	49.78	50.22	49.68	49.68	49.34	0.61%	18,250
Mar 20, 2026	49.87	49.87	49.20	49.38	49.04	-1.00%	20,431
Mar 19, 2026	49.52	50.18	49.52	49.88	49.54	0.12%	22,610
Mar 18, 2026	50.36	50.42	49.80	49.82	49.48	-1.34%	17,379
Mar 17, 2026	50.69	50.78	50.50	50.50	50.15	0.47%	15,827
Mar 16, 2026	50.47	50.57	50.25	50.26	49.91	0.43%	28,864
Mar 13, 2026	50.25	50.45	49.99	50.05	49.70	0.05%	11,299
Mar 12, 2026	50.16	50.63	49.91	50.02	49.68	-0.87%	27,312
Mar 11, 2026	50.57	50.61	50.30	50.46	50.11	-0.34%	28,302
Mar 10, 2026	51.03	51.14	50.62	50.63	50.28	-1.29%	23,447
Mar 9, 2026	50.83	51.31	50.28	51.29	50.94	0.12%	21,808
Mar 6, 2026	50.85	51.30	50.73	51.23	50.88	-0.50%	18,131
Mar 5, 2026	51.70	51.81	51.24	51.49	51.14	-0.37%	15,497
Mar 4, 2026	51.38	51.79	51.31	51.68	51.32	0.45%	18,232
Mar 3, 2026	50.92	51.68	50.62	51.45	51.10	-0.61%	42,637
Mar 2, 2026	51.29	51.90	51.29	51.77	51.41	0.28%	22,457
Feb 27, 2026	51.18	51.64	51.08	51.62	51.26	0.29%	13,805
Feb 26, 2026	51.13	51.47	51.13	51.47	51.12	0.72%	19,915
Feb 25, 2026	51.04	51.13	50.80	51.10	50.75	0.20%	14,235
Feb 24, 2026	50.66	51.12	50.66	51.00	50.65	0.72%	30,581
Feb 23, 2026	50.89	50.89	50.55	50.64	50.29	-1.44%	23,252
Feb 20, 2026	51.13	51.46	51.09	51.38	51.02	0.40%	17,196
Feb 19, 2026	51.18	51.20	51.04	51.17	50.82	-0.43%	15,126
Feb 18, 2026	51.01	51.42	51.01	51.39	51.04	0.98%	16,018
Feb 17, 2026	51.03	51.06	50.78	50.89	50.54	-0.37%	29,356
Feb 13, 2026	50.62	51.31	50.62	51.08	50.73	1.05%	24,602
Feb 12, 2026	51.74	51.74	50.47	50.55	50.20	-1.92%	25,720
Feb 11, 2026	51.82	51.82	51.34	51.54	51.19	-0.17%	23,883
Feb 10, 2026	51.62	51.88	51.62	51.63	51.27	-0.14%	56,693
Feb 9, 2026	51.63	51.85	51.53	51.70	51.34	-0.06%	24,214
Feb 6, 2026	51.26	51.73	51.26	51.73	51.37	1.57%	29,410
Feb 5, 2026	50.85	51.28	50.85	50.93	50.58	-0.22%	30,608
Feb 4, 2026	50.92	51.21	50.78	51.04	50.69	0.22%	34,389
Feb 3, 2026	51.42	51.43	50.60	50.93	50.58	-1.32%	117,008