RUSMF(RUSMF)
RUSMF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $45.91 | $46.25 | $45.91 | $46.25 | 112 |
| 7/10/2026 | $43.88 | $43.88 | $43.88 | $43.88 | 2 |
| 7/9/2026 | $43.88 | $43.88 | $43.88 | $43.88 | 2 |
| 7/8/2026 | $43.88 | $43.88 | $43.88 | $43.88 | 8,700 |
| 7/7/2026 | $44.46 | $44.46 | $43.51 | $43.51 | 11,800 |
| 7/6/2026 | $41.17 | $41.17 | $41.17 | $41.17 | 242,200 |
| 7/2/2026 | $42.07 | $42.07 | $42.07 | $42.07 | 400 |
| 7/1/2026 | $42.07 | $42.07 | $42.07 | $42.07 | 700 |
| 6/30/2026 | $42.07 | $42.07 | $42.07 | $42.07 | 400 |
| 6/29/2026 | $42.07 | $42.07 | $42.07 | $42.07 | 9,516 |
| 6/26/2026 | $41.89 | $41.89 | $41.89 | $41.89 | 400 |
| 6/25/2026 | $41.89 | $41.89 | $41.89 | $41.89 | 400 |
| 6/24/2026 | $41.89 | $41.89 | $41.89 | $41.89 | 50,515 |
| 6/23/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 700 |
| 6/22/2026 | $45.00 | $45.00 | $45.00 | $45.00 | 26,100 |
| 6/18/2026 | $45.18 | $45.18 | $45.18 | $45.18 | 400 |
| 6/17/2026 | $45.18 | $45.18 | $45.18 | $45.18 | 400 |
| 6/16/2026 | $44.76 | $45.18 | $44.76 | $45.18 | 29,400 |
| 6/15/2026 | $44.25 | $44.25 | $44.25 | $44.25 | 100 |
| 6/12/2026 | $44.25 | $44.25 | $44.25 | $44.25 | 100 |
| 6/11/2026 | $44.00 | $44.25 | $44.00 | $44.25 | 17,200 |
| 6/10/2026 | $44.26 | $44.26 | $44.26 | $44.26 | - |
| 6/9/2026 | $44.25 | $44.26 | $44.25 | $44.26 | 47,388 |
| 6/8/2026 | $45.91 | $45.91 | $45.91 | $45.91 | 2 |
| 6/5/2026 | $45.91 | $45.91 | $45.91 | $45.91 | 155 |
| 6/4/2026 | $45.40 | $45.91 | $45.40 | $45.91 | 11,634 |
| 6/3/2026 | $45.40 | $45.40 | $45.40 | $45.40 | 200 |
| 6/2/2026 | $44.99 | $45.40 | $44.99 | $45.40 | 11,600 |
| 6/1/2026 | $45.30 | $45.30 | $45.30 | $45.30 | 200 |
| 5/29/2026 | $45.30 | $45.30 | $45.30 | $45.30 | 5,800 |
| 5/28/2026 | $44.95 | $44.95 | $44.95 | $44.95 | 11,800 |
| 5/27/2026 | $43.35 | $43.35 | $43.35 | $43.35 | 100 |
| 5/26/2026 | $43.65 | $43.65 | $43.35 | $43.35 | 41,500 |
| 5/22/2026 | $42.80 | $42.85 | $42.80 | $42.85 | 12,100 |
| 5/21/2026 | $42.30 | $42.30 | $42.30 | $42.30 | 8,000 |
| 5/20/2026 | $42.10 | $42.10 | $42.10 | $42.10 | 100 |
| 5/19/2026 | $42.10 | $42.10 | $42.10 | $42.10 | 39,627 |
| 5/18/2026 | $42.78 | $42.78 | $42.78 | $42.78 | 1,200 |
| 5/15/2026 | $41.95 | $41.95 | $41.95 | $41.95 | 8,200 |
| 5/14/2026 | $43.86 | $43.86 | $42.65 | $42.65 | 6,509 |
| 5/13/2026 | $42.56 | $42.56 | $42.51 | $42.51 | 19,545 |
| 5/12/2026 | $41.55 | $41.55 | $41.55 | $41.55 | 500 |
| 5/11/2026 | $41.55 | $41.55 | $41.55 | $41.55 | 26,406 |
| 5/8/2026 | $41.71 | $41.71 | $41.71 | $41.71 | 500 |
| 5/7/2026 | $42.10 | $42.25 | $41.71 | $41.71 | 10,110 |
| 5/6/2026 | $40.87 | $41.95 | $39.90 | $41.63 | 44,300 |
| 5/5/2026 | $39.04 | $39.13 | $39.04 | $39.13 | 22,300 |
| 5/4/2026 | $38.84 | $38.84 | $38.84 | $38.84 | - |
| 5/1/2026 | $38.97 | $38.97 | $38.84 | $38.84 | 12,633 |
| 4/30/2026 | $37.80 | $37.80 | $37.80 | $37.80 | 600 |
| 4/29/2026 | $37.80 | $37.80 | $37.80 | $37.80 | 600 |
| 4/28/2026 | $37.80 | $37.80 | $37.80 | $37.80 | 22,100 |
| 4/27/2026 | $38.47 | $38.47 | $38.34 | $38.39 | 2,304 |
| 4/24/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 11 |
| 4/23/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 11 |
| 4/22/2026 | $37.12 | $37.12 | $37.12 | $37.12 | 11,500 |
| 4/21/2026 | $36.84 | $36.84 | $36.84 | $36.84 | 400 |
| 4/20/2026 | $36.34 | $36.34 | $36.34 | $36.34 | - |
| 4/17/2026 | $36.34 | $36.34 | $36.34 | $36.34 | 9,900 |
| 4/16/2026 | $36.42 | $36.42 | $36.42 | $36.42 | 100 |
| 4/15/2026 | $36.42 | $36.42 | $36.42 | $36.42 | 100 |
| 4/14/2026 | $36.90 | $36.90 | $36.42 | $36.42 | 21,700 |