CoreValues America First Technology ETF (USMD)
31.04
-0.48
(-1.54%)
USD |
NYSEARCA |
Aug 28, 16:00
USMD Price : 31.04 for Aug. 28, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 28, 2026 | 31.40 | 31.40 | 31.04 | 31.04 | 109.00 |
| Aug 27, 2026 | 31.52 | 31.52 | 31.52 | 31.52 | 9.000 |
| Aug 26, 2026 | 30.77 | 30.77 | 30.77 | 30.77 | 48.00 |
| Aug 25, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 18.00 |
| Aug 24, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 53.00 |
| Aug 21, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 22.00 |
| Aug 20, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 10.00 |
| Aug 19, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 26.00 |
| Aug 18, 2026 | 31.41 | 31.41 | 31.41 | 31.41 | 20.00 |
| Aug 17, 2026 | 32.26 | 32.26 | 32.26 | 32.26 | 12.00 |
| Aug 14, 2026 | 32.34 | 32.34 | 32.34 | 32.34 | 36.00 |
| Aug 13, 2026 | 32.41 | 32.41 | 32.41 | 32.41 | 12.00 |
| Aug 12, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 50.00 |
| Aug 11, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 73.00 |
| Aug 10, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 89.00 |
| Aug 07, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 11.00 |
| Aug 06, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 11.00 |
| Aug 05, 2026 | 31.79 | 31.79 | 31.49 | 31.49 | 5017.00 |
| Aug 04, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 32.00 |
| Aug 03, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 21.00 |
| Jul 31, 2026 | 29.84 | 29.84 | 29.84 | 29.84 | 10.00 |
| Jul 30, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 8.000 |
| Jul 29, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 11.00 |
| Jul 28, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 103.00 |
| Jul 27, 2026 | 29.29 | 29.29 | 29.26 | 29.26 | 110.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median