VictoryShares US Small Mid Cap Value Momentum ETF (USVM)
NASDAQ: USVM · Real-Time Price · USD
91.88
0.00 (0.00%)
Dec 5, 2025, 4:00 PM EST - Market closed
USVM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 91.95 | 92.30 | 91.81 | 91.88 | 91.88 | - | 66,137 |
| Dec 4, 2025 | 91.75 | 92.25 | 91.56 | 91.88 | 91.88 | - | 29,960 |
| Dec 3, 2025 | 91.36 | 92.04 | 91.36 | 91.88 | 91.88 | 0.74% | 39,697 |
| Dec 2, 2025 | 91.97 | 91.97 | 91.15 | 91.21 | 91.20 | -0.25% | 28,728 |
| Dec 1, 2025 | 91.64 | 92.03 | 91.43 | 91.43 | 91.43 | -0.93% | 26,125 |
| Nov 28, 2025 | 92.14 | 92.31 | 91.89 | 92.29 | 92.29 | 0.34% | 23,058 |
| Nov 26, 2025 | 91.32 | 92.53 | 91.32 | 91.97 | 91.97 | 0.73% | 32,906 |
| Nov 25, 2025 | 89.79 | 91.47 | 89.79 | 91.31 | 91.31 | 1.98% | 66,907 |
| Nov 24, 2025 | 88.71 | 89.66 | 88.52 | 89.54 | 89.54 | 1.18% | 86,811 |
| Nov 21, 2025 | 87.05 | 89.05 | 86.98 | 88.49 | 88.49 | 2.27% | 45,979 |
| Nov 20, 2025 | 88.71 | 88.97 | 86.52 | 86.52 | 86.52 | -1.41% | 30,816 |
| Nov 19, 2025 | 88.05 | 88.21 | 87.47 | 87.76 | 87.76 | -0.29% | 40,381 |
| Nov 18, 2025 | 87.16 | 88.35 | 87.16 | 88.01 | 88.01 | 0.53% | 50,028 |
| Nov 17, 2025 | 89.05 | 89.12 | 87.39 | 87.55 | 87.55 | -1.74% | 37,290 |
| Nov 14, 2025 | 88.53 | 89.38 | 88.53 | 89.10 | 89.10 | 0.27% | 43,462 |
| Nov 13, 2025 | 89.96 | 90.20 | 88.79 | 88.86 | 88.85 | -1.52% | 30,062 |
| Nov 12, 2025 | 90.74 | 90.76 | 90.22 | 90.22 | 90.22 | 0.07% | 28,666 |
| Nov 11, 2025 | 89.61 | 90.25 | 89.61 | 90.16 | 90.16 | 0.37% | 23,256 |
| Nov 10, 2025 | 90.03 | 90.14 | 89.29 | 89.83 | 89.83 | 0.74% | 23,058 |
| Nov 7, 2025 | 88.13 | 89.26 | 88.02 | 89.17 | 89.17 | 1.03% | 45,234 |
| Nov 6, 2025 | 89.13 | 89.15 | 88.16 | 88.26 | 88.23 | -0.92% | 25,600 |
| Nov 5, 2025 | 88.58 | 89.44 | 88.46 | 89.08 | 89.04 | 0.58% | 22,857 |
| Nov 4, 2025 | 88.11 | 88.77 | 88.11 | 88.57 | 88.53 | -0.54% | 26,080 |
| Nov 3, 2025 | 88.24 | 89.10 | 87.99 | 89.05 | 89.01 | 0.04% | 29,805 |
| Oct 31, 2025 | 88.69 | 89.08 | 88.44 | 89.01 | 88.98 | 0.19% | 32,570 |
| Oct 30, 2025 | 89.05 | 89.64 | 88.79 | 88.85 | 88.81 | -0.58% | 17,498 |
| Oct 29, 2025 | 90.13 | 90.53 | 89.11 | 89.37 | 89.33 | -1.01% | 39,249 |
| Oct 28, 2025 | 90.66 | 90.73 | 90.12 | 90.28 | 90.25 | -0.75% | 29,082 |
| Oct 27, 2025 | 91.32 | 91.32 | 90.70 | 90.96 | 90.92 | 0.25% | 24,084 |
| Oct 24, 2025 | 91.06 | 91.39 | 90.73 | 90.73 | 90.70 | 0.42% | 29,505 |
| Oct 23, 2025 | 90.00 | 90.59 | 89.55 | 90.35 | 90.32 | 0.80% | 39,371 |
| Oct 22, 2025 | 90.14 | 90.36 | 89.09 | 89.64 | 89.60 | -0.69% | 40,369 |
| Oct 21, 2025 | 90.04 | 90.52 | 89.85 | 90.26 | 90.22 | -0.04% | 36,135 |
| Oct 20, 2025 | 90.06 | 90.33 | 89.91 | 90.30 | 90.26 | 1.12% | 11,730 |
| Oct 17, 2025 | 89.03 | 89.48 | 88.80 | 89.30 | 89.26 | -0.01% | 27,235 |
| Oct 16, 2025 | 90.87 | 90.87 | 89.06 | 89.31 | 89.28 | -1.41% | 28,285 |
| Oct 15, 2025 | 90.85 | 91.41 | 90.05 | 90.59 | 90.56 | 0.44% | 23,184 |
| Oct 14, 2025 | 88.13 | 90.55 | 88.13 | 90.20 | 90.16 | 1.27% | 67,955 |
| Oct 13, 2025 | 88.64 | 89.13 | 88.43 | 89.07 | 89.03 | 1.75% | 44,536 |
| Oct 10, 2025 | 89.79 | 89.99 | 87.54 | 87.54 | 87.50 | -2.44% | 26,339 |
| Oct 9, 2025 | 90.57 | 90.68 | 89.63 | 89.73 | 89.69 | -1.18% | 25,863 |
| Oct 8, 2025 | 90.59 | 90.85 | 90.28 | 90.80 | 90.54 | 0.52% | 26,952 |
| Oct 7, 2025 | 91.12 | 91.31 | 90.24 | 90.32 | 90.07 | -0.85% | 34,194 |
| Oct 6, 2025 | 91.77 | 91.77 | 91.10 | 91.10 | 90.84 | -0.22% | 23,992 |
| Oct 3, 2025 | 91.24 | 92.05 | 91.24 | 91.30 | 91.04 | 0.35% | 32,531 |
| Oct 2, 2025 | 90.81 | 91.00 | 90.39 | 90.98 | 90.72 | 0.25% | 21,353 |
| Oct 1, 2025 | 90.17 | 90.94 | 90.17 | 90.75 | 90.50 | 0.21% | 19,119 |
| Sep 30, 2025 | 90.61 | 90.61 | 89.85 | 90.56 | 90.30 | 0.19% | 19,486 |
| Sep 29, 2025 | 90.99 | 90.99 | 90.11 | 90.39 | 90.13 | -0.03% | 26,301 |
| Sep 26, 2025 | 89.64 | 90.46 | 89.64 | 90.41 | 90.16 | 0.98% | 13,801 |
| Sep 25, 2025 | 89.54 | 89.61 | 89.33 | 89.54 | 89.28 | -0.75% | 46,911 |
| Sep 24, 2025 | 90.63 | 90.70 | 90.22 | 90.22 | 89.96 | -0.30% | 16,721 |
| Sep 23, 2025 | 90.97 | 91.27 | 90.39 | 90.49 | 90.23 | 0.06% | 34,789 |
| Sep 22, 2025 | 89.97 | 90.55 | 89.88 | 90.44 | 90.18 | 0.29% | 19,321 |
| Sep 19, 2025 | 90.88 | 90.88 | 90.10 | 90.18 | 89.92 | -0.69% | 18,216 |
| Sep 18, 2025 | 89.92 | 90.88 | 89.77 | 90.80 | 90.55 | 1.53% | 28,413 |
| Sep 17, 2025 | 89.92 | 90.96 | 89.39 | 89.44 | 89.18 | 0.03% | 47,303 |
| Sep 16, 2025 | 89.77 | 89.77 | 89.05 | 89.41 | 89.15 | -0.38% | 26,449 |
| Sep 15, 2025 | 90.15 | 90.20 | 89.68 | 89.74 | 89.49 | -0.19% | 24,829 |
| Sep 12, 2025 | 90.38 | 90.41 | 89.90 | 89.91 | 89.66 | -0.92% | 27,632 |
| Sep 11, 2025 | 89.39 | 90.77 | 89.39 | 90.75 | 90.49 | 1.67% | 25,542 |
| Sep 10, 2025 | 89.64 | 89.75 | 89.02 | 89.25 | 89.00 | -0.48% | 32,670 |
| Sep 9, 2025 | 90.00 | 90.00 | 89.39 | 89.68 | 89.43 | -0.38% | 47,116 |
| Sep 8, 2025 | 90.40 | 90.40 | 89.59 | 90.02 | 89.77 | -0.34% | 23,553 |
| Sep 5, 2025 | 90.31 | 90.87 | 89.71 | 90.33 | 89.84 | 0.42% | 46,176 |
| Sep 4, 2025 | 89.32 | 90.00 | 89.09 | 89.95 | 89.46 | 1.10% | 16,378 |
| Sep 3, 2025 | 88.89 | 89.46 | 88.62 | 88.97 | 88.49 | -0.01% | 25,973 |
| Sep 2, 2025 | 88.28 | 88.99 | 88.28 | 88.98 | 88.51 | -0.37% | 22,688 |
| Aug 29, 2025 | 89.42 | 89.50 | 88.97 | 89.31 | 88.83 | -0.02% | 55,417 |
| Aug 28, 2025 | 89.23 | 89.35 | 88.74 | 89.33 | 88.85 | -0.02% | 24,782 |
| Aug 27, 2025 | 88.41 | 89.42 | 88.41 | 89.35 | 88.87 | 0.89% | 31,791 |
| Aug 26, 2025 | 88.30 | 88.73 | 88.27 | 88.56 | 88.08 | 0.53% | 28,832 |
| Aug 25, 2025 | 88.50 | 88.57 | 88.09 | 88.09 | 87.62 | -0.65% | 24,779 |
| Aug 22, 2025 | 86.74 | 88.88 | 86.74 | 88.67 | 88.19 | 2.92% | 33,419 |
| Aug 21, 2025 | 85.69 | 86.34 | 85.69 | 86.15 | 85.69 | 0.01% | 28,522 |
| Aug 20, 2025 | 86.22 | 86.30 | 85.86 | 86.14 | 85.67 | -0.24% | 19,398 |
| Aug 19, 2025 | 86.26 | 86.98 | 86.09 | 86.34 | 85.88 | 0.07% | 52,601 |
| Aug 18, 2025 | 86.13 | 86.45 | 86.13 | 86.28 | 85.82 | 0.10% | 32,451 |
| Aug 15, 2025 | 86.83 | 86.83 | 86.11 | 86.20 | 85.74 | -0.58% | 24,528 |
| Aug 14, 2025 | 86.65 | 86.75 | 86.03 | 86.70 | 86.23 | -0.84% | 34,975 |
| Aug 13, 2025 | 86.21 | 87.48 | 86.19 | 87.43 | 86.96 | 1.95% | 90,158 |
| Aug 12, 2025 | 84.28 | 85.82 | 84.28 | 85.76 | 85.30 | 2.41% | 19,707 |
| Aug 11, 2025 | 83.97 | 84.01 | 83.57 | 83.74 | 83.29 | - | 31,378 |
| Aug 8, 2025 | 83.57 | 84.06 | 83.56 | 83.74 | 83.29 | 0.42% | 31,969 |
| Aug 7, 2025 | 84.24 | 84.24 | 83.18 | 83.39 | 82.94 | 0.08% | 51,145 |
| Aug 6, 2025 | 83.50 | 83.50 | 83.04 | 83.32 | 82.88 | -0.20% | 31,004 |
| Aug 5, 2025 | 83.59 | 83.64 | 82.77 | 83.49 | 82.99 | 0.10% | 43,657 |
| Aug 4, 2025 | 82.71 | 83.49 | 82.62 | 83.41 | 82.91 | 1.35% | 31,824 |
| Aug 1, 2025 | 82.52 | 82.52 | 81.48 | 82.30 | 81.80 | -1.44% | 32,472 |
| Jul 31, 2025 | 83.68 | 84.19 | 83.50 | 83.51 | 83.00 | -0.71% | 27,951 |
| Jul 30, 2025 | 84.47 | 84.99 | 83.71 | 84.10 | 83.59 | -0.38% | 25,025 |
| Jul 29, 2025 | 84.71 | 84.82 | 84.23 | 84.42 | 83.91 | -0.04% | 41,765 |
| Jul 28, 2025 | 85.01 | 85.01 | 84.21 | 84.45 | 83.94 | -0.50% | 21,176 |
| Jul 25, 2025 | 84.70 | 84.90 | 84.29 | 84.88 | 84.36 | 0.47% | 22,751 |
| Jul 24, 2025 | 85.15 | 85.15 | 84.48 | 84.49 | 83.97 | -1.21% | 45,332 |
| Jul 23, 2025 | 84.91 | 85.54 | 84.91 | 85.52 | 85.00 | 1.05% | 47,513 |
| Jul 22, 2025 | 84.33 | 84.74 | 84.10 | 84.63 | 84.12 | 1.30% | 21,380 |
| Jul 21, 2025 | 84.22 | 84.29 | 83.55 | 83.55 | 83.04 | -0.34% | 28,899 |
| Jul 18, 2025 | 84.76 | 84.76 | 83.80 | 83.83 | 83.32 | -0.71% | 33,280 |
| Jul 17, 2025 | 83.82 | 84.49 | 83.82 | 84.43 | 83.92 | 0.61% | 18,301 |