USMF(USMF)
USMF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $52.76 | $52.98 | $52.51 | $52.86 | 6,258 |
| 7/27/2026 | $52.61 | $52.93 | $52.52 | $52.93 | 5,425 |
| 7/24/2026 | $52.74 | $53.25 | $52.74 | $52.85 | 12,800 |
| 7/23/2026 | $53.02 | $53.07 | $52.73 | $52.79 | 9,000 |
| 7/22/2026 | $53.40 | $53.54 | $53.32 | $53.35 | 3,000 |
| 7/21/2026 | $52.82 | $53.32 | $52.82 | $53.31 | 40,417 |
| 7/20/2026 | $53.22 | $53.22 | $52.55 | $52.56 | 19,100 |
| 7/17/2026 | $52.38 | $52.90 | $52.38 | $52.78 | 8,200 |
| 7/16/2026 | $53.30 | $53.30 | $52.81 | $52.94 | 18,900 |
| 7/15/2026 | $53.33 | $53.36 | $52.80 | $53.19 | 18,600 |
| 7/14/2026 | $53.21 | $53.44 | $53.18 | $53.34 | 21,500 |
| 7/13/2026 | $53.41 | $53.41 | $52.69 | $53.06 | 29,200 |
| 7/10/2026 | $53.41 | $53.69 | $53.41 | $53.61 | 16,144 |
| 7/9/2026 | $53.53 | $53.78 | $53.49 | $53.53 | 22,710 |
| 7/8/2026 | $52.70 | $52.91 | $52.29 | $52.89 | 13,216 |
| 7/7/2026 | $53.15 | $53.15 | $52.71 | $52.83 | 31,000 |
| 7/6/2026 | $53.32 | $53.52 | $53.29 | $53.34 | 12,000 |
| 7/2/2026 | $53.79 | $53.81 | $52.46 | $52.89 | 6,600 |
| 7/1/2026 | $53.82 | $53.85 | $53.54 | $53.58 | 16,300 |
| 6/30/2026 | $53.92 | $54.31 | $53.80 | $54.24 | 31,623 |
| 6/29/2026 | $53.42 | $53.75 | $53.10 | $53.74 | 571,930 |
| 6/26/2026 | $53.11 | $53.48 | $52.90 | $53.11 | 19,900 |
| 6/25/2026 | $53.68 | $53.74 | $52.52 | $53.73 | 13,533 |
| 6/24/2026 | $53.42 | $53.67 | $53.09 | $53.27 | 14,705 |
| 6/23/2026 | $53.31 | $53.71 | $53.18 | $53.38 | 32,714 |
| 6/22/2026 | $54.12 | $54.38 | $54.12 | $54.36 | 16,200 |
| 6/18/2026 | $53.93 | $54.08 | $53.87 | $53.99 | 24,847 |
| 6/17/2026 | $54.08 | $54.21 | $51.98 | $53.35 | 25,006 |
| 6/16/2026 | $54.48 | $54.62 | $53.84 | $53.84 | 246,100 |
| 6/15/2026 | $54.67 | $54.67 | $54.41 | $54.47 | 15,533 |
| 6/12/2026 | $53.64 | $54.03 | $53.36 | $53.80 | 25,100 |
| 6/11/2026 | $52.69 | $53.37 | $52.36 | $53.36 | 190,100 |
| 6/10/2026 | $52.33 | $52.60 | $51.88 | $51.95 | 19,400 |
| 6/9/2026 | $52.46 | $52.46 | $51.70 | $52.29 | 12,707 |
| 6/8/2026 | $52.80 | $52.80 | $52.33 | $52.33 | 11,708 |
| 6/5/2026 | $52.90 | $52.99 | $52.44 | $52.44 | 20,300 |
| 6/4/2026 | $53.27 | $53.49 | $53.27 | $53.34 | 15,445 |
| 6/3/2026 | $53.32 | $53.45 | $53.27 | $53.30 | 10,419 |
| 6/2/2026 | $53.26 | $53.62 | $53.26 | $53.60 | 10,526 |
| 6/1/2026 | $52.53 | $53.60 | $52.53 | $53.41 | 12,000 |
| 5/29/2026 | $53.00 | $53.03 | $52.86 | $52.86 | 21,100 |
| 5/28/2026 | $52.86 | $53.01 | $52.75 | $52.85 | 5,979 |
| 5/27/2026 | $53.18 | $53.36 | $52.86 | $52.86 | 11,900 |
| 5/26/2026 | $52.99 | $53.22 | $52.94 | $53.13 | 19,600 |
| 5/22/2026 | $52.88 | $52.96 | $52.75 | $52.96 | 10,410 |
| 5/21/2026 | $51.94 | $52.35 | $51.57 | $52.33 | 10,817 |
| 5/20/2026 | $51.73 | $52.22 | $51.73 | $52.20 | 16,348 |
| 5/19/2026 | $51.90 | $52.13 | $51.87 | $51.87 | 4,900 |
| 5/18/2026 | $51.80 | $52.13 | $51.80 | $52.06 | 13,000 |
| 5/15/2026 | $51.65 | $51.82 | $51.60 | $51.73 | 7,949 |
| 5/14/2026 | $51.93 | $52.22 | $51.86 | $51.90 | 15,000 |
| 5/13/2026 | $51.64 | $51.95 | $51.63 | $51.90 | 12,300 |
| 5/12/2026 | $51.98 | $52.01 | $51.62 | $51.82 | 19,835 |
| 5/11/2026 | $52.05 | $52.28 | $52.01 | $52.06 | 22,847 |
| 5/8/2026 | $52.00 | $52.00 | $51.60 | $52.00 | 8,700 |
| 5/7/2026 | $51.79 | $51.81 | $51.54 | $51.61 | 15,228 |
| 5/6/2026 | $51.98 | $51.98 | $51.65 | $51.74 | 24,143 |
| 5/5/2026 | $51.34 | $51.80 | $51.34 | $51.70 | 57,203 |
| 5/4/2026 | $51.42 | $51.78 | $51.31 | $51.37 | 21,627 |
| 5/1/2026 | $51.61 | $51.64 | $51.45 | $51.51 | 25,200 |
| 4/30/2026 | $50.94 | $51.47 | $50.79 | $51.47 | 81,332 |
| 4/29/2026 | $50.88 | $50.88 | $50.64 | $50.73 | 13,400 |