Dark

USML
ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN
stock NYSE ETF

Market Open

Jul 7, 2026

44.99USD+0.619%(+0.28)124

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-44.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	44.9939	44.9939	44.9939	44.9939	+0.619%	124	0.000%
2026-07-06	44.8300	44.8400	44.7170	44.7170	+2.538%	514	+0.619%
2026-07-02	43.6000	43.6100	43.6000	43.6100	-0.053%	320	+3.173%
2026-07-01	43.6330	43.6330	43.6330	43.6330	+0.678%	15	+3.119%
2026-06-30	43.3391	43.3391	43.3391	43.3391	+0.660%	9	+3.818%
2026-06-29	43.0550	43.0550	43.0550	43.0550	+0.503%	14	+4.503%
2026-06-26	42.8395	42.8395	42.8395	42.8395	+2.140%	100	+5.029%
2026-06-25	41.9418	41.9418	41.9418	41.9418	+0.004%	29	+7.277%
2026-06-24	41.9402	41.9402	41.9402	41.9402	+0.539%	38	+7.281%
2026-06-23	41.7154	41.7154	41.7154	41.7154	+0.603%	27	+7.859%
2026-06-22	41.4655	41.4655	41.4655	41.4655	-0.134%	4	+8.509%
2026-06-18	41.7800	41.7800	41.5212	41.5212	-0.475%	578	+8.364%
2026-06-17	41.7194	41.7194	41.7194	41.7194	-2.735%	54	+7.849%
2026-06-16	43.4300	43.4300	42.8923	42.8923	-0.572%	1,125	+4.900%
2026-06-15	43.1391	43.1391	43.1391	43.1391	+1.099%	156	+4.300%
2026-06-12	42.6700	42.6700	42.6700	42.6700	+0.671%	27	+5.446%
2026-06-11	42.3857	42.3857	42.3857	42.3857	+0.806%	0	+6.153%
2026-06-10	42.0467	42.0467	42.0467	42.0467	-0.445%	0	+7.009%
2026-06-09	42.2348	42.2348	42.2348	42.2348	-0.068%	0	+6.533%
2026-06-08	42.2635	42.2635	42.2635	42.2635	-0.922%	0	+6.460%
2026-06-05	42.6567	42.6567	42.6567	42.6567	-1.731%	130	+5.479%
2026-06-04	43.4083	43.4083	43.4083	43.4083	+0.528%	16	+3.653%
2026-06-03	43.1801	43.1801	43.1801	43.1801	-1.241%	33	+4.201%
2026-06-02	43.3800	43.7226	43.3800	43.7226	+0.140%	1,892	+2.908%
2026-06-01	43.6616	43.6616	43.6616	43.6616	+0.868%	23	+3.051%
2026-05-29	43.2858	43.2858	43.2858	43.2858	+0.394%	10	+3.946%
2026-05-28	43.1161	43.1161	43.1161	43.1161	+0.321%	3	+4.355%
2026-05-27	42.9782	42.9782	42.9782	42.9782	-0.950%	0	+4.690%
2026-05-26	43.3905	43.3905	43.3905	43.3905	-0.562%	0	+3.695%
2026-05-22	43.6359	43.6359	43.6359	43.6359	+1.764%	10	+3.112%
2026-05-21	42.8794	42.8794	42.8794	42.8794	+0.310%	7	+4.931%
2026-05-20	42.7468	42.7468	42.7468	42.7468	+0.044%	71	+5.257%
2026-05-19	42.7278	42.7278	42.7278	42.7278	-0.228%	2	+5.304%
2026-05-18	42.4200	42.8255	42.4200	42.8255	+2.611%	288	+5.063%
2026-05-15	41.7358	41.7358	41.7358	41.7358	-0.820%	18	+7.806%
2026-05-14	42.0807	42.0807	42.0807	42.0807	+1.406%	61	+6.923%
2026-05-13	41.4973	41.4973	41.4973	41.4973	-0.404%	32	+8.426%
2026-05-12	41.6656	41.6656	41.6656	41.6656	+0.533%	30	+7.988%
2026-05-11	41.4445	41.4445	41.4445	41.4445	+0.230%	82	+8.564%
2026-05-08	41.3495	41.3495	41.3495	41.3495	-0.439%	2	+8.814%
2026-05-07	41.5317	41.5317	41.5317	41.5317	+0.323%	31	+8.336%
2026-05-06	41.4900	41.4900	41.3979	41.3979	-0.698%	297	+8.686%
2026-05-05	41.6890	41.6890	41.6890	41.6890	+0.178%	18	+7.928%
2026-05-04	41.6148	41.6148	41.6148	41.6148	-0.564%	1	+8.120%
2026-05-01	41.8510	41.8510	41.8510	41.8510	+0.020%	1	+7.510%
2026-04-30	41.8427	41.8427	41.8427	41.8427	+1.621%	0	+7.531%
2026-04-29	41.1754	41.1754	41.1754	41.1754	+0.097%	0	+9.274%
2026-04-28	41.1355	41.1355	41.1355	41.1355	+0.419%	1	+9.380%
2026-04-27	40.9637	40.9637	40.9637	40.9637	-1.126%	0	+9.838%
2026-04-24	41.4300	41.4300	41.4300	41.4300	-0.282%	1	+8.602%
2026-04-23	41.5470	41.5470	41.5470	41.5470	+0.305%	0	+8.296%
2026-04-22	41.4208	41.4208	41.4208	41.4208	-0.073%	2	+8.626%
2026-04-21	41.8300	41.8300	41.4500	41.4512	-1.194%	773	+8.547%
2026-04-20	41.9519	41.9519	41.9519	41.9519	-0.328%	0	+7.251%
2026-04-17	42.0900	42.0900	42.0900	42.0900	+0.959%	0	+6.899%
2026-04-16	41.6901	41.6901	41.6901	41.6901	+0.906%	0	+7.925%
2026-04-15	41.3400	41.3400	41.2700	41.3157	+0.716%	410	+8.903%
2026-04-14	40.9800	41.0220	40.9100	41.0220	+0.146%	401	+9.682%
2026-04-13	40.9623	40.9623	40.9623	40.9623	+1.621%	118	+9.842%
2026-04-10	40.8600	40.8600	40.3088	40.3088	-2.495%	533	+11.623%
2026-04-09	41.3402	41.3402	41.3402	41.3402	-0.298%	73	+8.838%
2026-04-08	40.6100	41.4638	40.6000	41.4638	+2.007%	455	+8.514%
2026-04-07	40.6480	40.6480	40.6480	40.6480	-0.593%	146	+10.692%
2026-04-06	40.8500	40.8906	40.8500	40.8906	+0.095%	171	+10.035%
2026-04-02	40.8100	40.8516	40.8099	40.8516	+1.358%	707	+10.140%
2026-04-01	40.3044	40.3044	40.3044	40.3044	+0.187%	497	+11.635%
2026-03-31	40.2293	40.2293	40.2293	40.2293	+2.100%	39	+11.844%
2026-03-30	39.4019	39.4019	39.4019	39.4019	+1.111%	20	+14.192%
2026-03-27	40.1000	40.1000	38.9691	38.9691	-2.347%	1,026	+15.460%
2026-03-26	40.5400	40.6400	39.9055	39.9055	-0.825%	765	+12.751%
2026-03-25	40.3000	40.3000	40.2100	40.2375	+0.679%	201	+11.821%
2026-03-24	39.9660	39.9660	39.9660	39.9660	-1.178%	61	+12.580%
2026-03-23	40.5800	40.5800	40.4426	40.4426	+0.873%	992	+11.254%
2026-03-20	40.0900	40.0926	40.0900	40.0926	-2.048%	198	+12.225%
2026-03-19	41.1200	41.1200	40.9310	40.9310	-0.477%	608	+9.926%
2026-03-18	41.1270	41.1270	41.1270	41.1270	-3.282%	114	+9.402%
2026-03-17	42.5200	42.5227	42.5200	42.5227	-0.359%	100	+5.811%
2026-03-16	42.6757	42.6757	42.6757	42.6757	+1.200%	43	+5.432%
2026-03-13	42.1400	42.1696	42.1400	42.1696	-0.015%	121	+6.697%
2026-03-12	42.2200	42.2200	42.1760	42.1760	-0.735%	167	+6.681%
2026-03-11	42.4881	42.4881	42.4881	42.4881	-1.020%	12	+5.898%
2026-03-10	42.9200	42.9261	42.9200	42.9261	-1.510%	102	+4.817%
2026-03-09	43.2000	43.6800	43.2000	43.5844	-0.175%	1,617	+3.234%
2026-03-06	43.6607	43.6607	43.6607	43.6607	-0.414%	50	+3.054%
2026-03-05	44.0100	44.0100	43.8423	43.8423	-1.162%	112	+2.627%
2026-03-04	44.4700	44.4700	44.3577	44.3577	+0.323%	118	+1.434%
2026-03-03	44.3000	44.3000	44.2148	44.2148	-1.387%	252	+1.762%
2026-03-02	44.8366	44.8366	44.8366	44.8366	+0.375%	48	+0.351%
2026-02-27	44.3700	44.6691	44.3700	44.6691	+2.003%	258	+0.727%
2026-02-26	43.7200	43.7919	43.7200	43.7919	+0.713%	239	+2.745%
2026-02-25	43.4819	43.4819	43.4819	43.4819	+0.043%	2	+3.477%
2026-02-24	43.4400	43.4633	43.4400	43.4633	+1.384%	456	+3.522%
2026-02-23	42.8600	42.8700	42.8600	42.8700	-0.888%	109	+4.954%
2026-02-20	43.1500	43.2540	43.1500	43.2540	+0.251%	100	+4.023%
2026-02-19	43.1400	43.1457	43.1400	43.1457	-0.157%	100	+4.284%
2026-02-18	43.1600	43.2135	43.0900	43.2135	+0.286%	200	+4.120%
2026-02-17	43.0902	43.0902	43.0902	43.0902	-0.509%	1	+4.418%
2026-02-13	43.1300	43.3105	43.1300	43.3105	+1.805%	1,106	+3.887%
2026-02-12	43.1700	43.1700	42.5424	42.5424	-1.676%	131	+5.762%
2026-02-11	43.1600	43.2677	43.1600	43.2677	+0.382%	212	+3.990%
2026-02-10	43.1031	43.1031	43.1031	43.1031	-0.316%	76	+4.387%
2026-02-09	43.1200	43.2399	43.1200	43.2399	-0.144%	208	+4.056%
2026-02-06	43.0300	43.3022	43.0300	43.3022	+2.297%	816	+3.907%
2026-02-05	42.3297	42.3297	42.3297	42.3297	-0.206%	14	+6.294%
2026-02-04	42.4172	42.4172	42.4172	42.4172	+0.263%	17	+6.075%
2026-02-03	42.3060	42.3060	42.3060	42.3060	-0.922%	75	+6.353%
2026-02-02	42.6998	42.6998	42.6998	42.6998	+0.731%	102	+5.373%
2026-01-30	42.4100	42.4100	42.3901	42.3901	+0.593%	481	+6.142%
2026-01-29	42.1404	42.1404	42.1404	42.1404	-1.112%	0	+6.771%
2026-01-28	42.8600	42.8600	42.6144	42.6144	-0.294%	3,598	+5.584%
2026-01-27	42.4700	42.7402	42.4700	42.7402	+0.595%	242	+5.273%
2026-01-23	42.3838	42.4876	42.3838	42.4876	+0.687%	128	+5.899%
2026-01-22	42.1976	42.1976	42.1976	42.1976	+0.886%	31	+6.627%
2026-01-21	41.8272	41.8272	41.8272	41.8272	+1.443%	84	+7.571%
2026-01-20	41.3300	41.3300	41.2322	41.2322	-1.971%	218	+9.123%
2026-01-15	42.0613	42.0613	42.0613	42.0613	-0.546%	238	+6.972%
2026-01-14	42.2922	42.2922	42.2922	42.2922	+1.021%	400	+6.388%
2026-01-13	41.9900	41.9900	41.7900	41.8648	-1.225%	212	+7.474%
2026-01-12	42.2900	42.3838	42.2900	42.3838	+0.407%	254	+6.158%
2026-01-09	42.2800	42.2800	42.2120	42.2120	+0.272%	115	+6.590%
2026-01-08	42.0500	42.0977	42.0500	42.0977	+0.512%	156	+6.880%
2026-01-07	42.2600	42.4900	41.8834	41.8834	-0.837%	613	+7.427%
2026-01-06	42.1600	42.2370	42.1600	42.2370	+1.474%	102	+6.527%
2026-01-05	41.5700	41.6800	41.4200	41.6233	+0.388%	401	+8.098%
2026-01-02	41.4625	41.4625	41.4625	41.4625	-1.135%	162	+8.517%
2025-12-31	41.9384	41.9384	41.9384	41.9384	-1.455%	3	+7.286%
2025-12-30	42.5575	42.5575	42.5575	42.5575	-0.127%	3	+5.725%
2025-12-29	42.6115	42.6115	42.6115	42.6115	-0.425%	0	+5.591%
2025-12-26	42.7934	42.7934	42.7934	42.7934	-0.018%	1	+5.142%
2025-12-24	42.8013	42.8013	42.8013	42.8013	+0.715%	3	+5.123%
2025-12-23	42.4976	42.4976	42.4976	42.4976	+0.128%	8	+5.874%
2025-12-22	42.4433	42.4433	42.4433	42.4433	+1.303%	107	+6.009%
2025-12-19	41.8974	41.8974	41.8974	41.8974	+0.137%	11	+7.391%
2025-12-18	41.8400	41.8400	41.8400	41.8400	+0.168%	198	+7.538%
2025-12-17	41.7700	41.7700	41.7700	41.7700	+0.303%	221	+7.718%
2025-12-16	41.6440	41.6440	41.6440	41.6440	-1.318%	170	+8.044%
2025-12-15	42.2000	42.2000	42.2000	42.2000	+0.456%	65	+6.621%
2025-12-12	42.0084	42.0084	42.0084	42.0084	+0.008%	102	+7.107%
2025-12-11	42.0052	42.0052	42.0052	42.0052	+1.629%	0	+7.115%
2025-12-10	41.3317	41.3317	41.3317	41.3317	+0.294%	0	+8.861%
2025-12-09	41.2106	41.2106	41.2106	41.2106	-0.377%	0	+9.180%
2025-12-08	41.3665	41.3665	41.3665	41.3665	-1.410%	0	+8.769%
2025-12-05	41.9579	41.9579	41.9579	41.9579	-0.084%	1	+7.236%
2025-12-04	41.9932	41.9932	41.9932	41.9932	-0.188%	0	+7.146%
2025-12-03	42.0725	42.0725	42.0725	42.0725	+0.535%	11	+6.944%
2025-12-02	41.8488	41.8488	41.8488	41.8488	-0.272%	0	+7.515%
2025-12-01	41.9628	41.9628	41.9628	41.9628	-1.918%	21	+7.223%
2025-11-28	42.7832	42.7832	42.7832	42.7832	+0.634%	51	+5.167%
2025-11-26	42.5135	42.5135	42.5135	42.5135	+0.756%	11	+5.834%
2025-11-25	42.1945	42.1945	42.1945	42.1945	+2.105%	4	+6.635%
2025-11-21	41.3246	41.3246	41.3246	41.3246	+0.992%	1	+8.879%
2025-11-19	40.9187	40.9187	40.9187	40.9187	-1.085%	0	+9.959%
2025-11-18	41.3677	41.3677	41.3677	41.3677	+0.041%	0	+8.766%
2025-11-17	41.3507	41.3507	41.3507	41.3507	-1.121%	0	+8.810%
2025-11-14	41.8194	41.8194	41.8194	41.8194	+0.196%	0	+7.591%
2025-11-13	41.7376	41.7376	41.7376	41.7376	-0.975%	0	+7.802%
2025-11-12	42.1485	42.1485	42.1485	42.1485	+4.790%	0	+6.751%
2025-11-06	40.2219	40.2219	40.2219	40.2219	-2.046%	2	+11.864%
2025-10-31	41.0621	41.0621	41.0621	41.0621	+0.103%	1	+9.575%
2025-10-30	41.0198	41.0198	41.0198	41.0198	-2.390%	2	+9.688%
2025-10-28	42.0243	42.0243	42.0243	42.0243	-1.364%	2	+7.066%
2025-10-27	42.6056	42.6056	42.6056	42.6056	+0.780%	9	+5.606%
2025-10-24	42.2757	42.2757	42.2757	42.2757	+0.139%	15	+6.430%
2025-10-23	42.2000	42.2170	42.2000	42.2170	-0.558%	316	+6.578%
2025-10-22	42.5100	42.5100	42.4540	42.4540	-0.247%	291	+5.983%
2025-10-21	42.5300	42.5593	42.5300	42.5593	+0.335%	311	+5.720%
2025-10-20	42.4700	42.4700	42.4170	42.4170	+2.851%	294	+6.075%
2025-10-16	41.2413	41.2413	41.2413	41.2413	-1.917%	135	+9.099%
2025-10-15	42.0473	42.0473	42.0473	42.0473	-1.051%	17	+7.008%
2025-10-14	42.4937	42.4937	42.4937	42.4937	+0.901%	14	+5.884%
2025-10-13	42.1800	42.2400	42.1144	42.1144	+0.507%	416	+6.837%
2025-10-10	42.2200	42.2200	41.9020	41.9020	-1.845%	604	+7.379%
2025-10-09	42.2700	42.6898	42.2700	42.6898	-1.153%	9,017	+5.397%
2025-10-08	43.1876	43.1876	43.1876	43.1876	+0.365%	0	+4.182%
2025-10-07	43.0306	43.0306	43.0306	43.0306	+0.208%	25	+4.563%
2025-10-06	42.9412	42.9412	42.9412	42.9412	-0.049%	101	+4.780%
2025-10-03	43.1900	43.1900	42.9621	42.9621	+0.575%	100	+4.729%
2025-10-02	42.7164	42.7164	42.7164	42.7164	-0.324%	0	+5.332%
2025-10-01	42.8551	42.8551	42.8551	42.8551	-0.286%	16	+4.991%
2025-09-30	42.9781	42.9781	42.9781	42.9781	+0.935%	7	+4.690%
2025-09-29	42.5800	42.5800	42.5800	42.5800	+0.318%	0	+5.669%
2025-09-26	42.4451	42.4451	42.4451	42.4451	+1.821%	0	+6.005%
2025-09-25	41.6858	41.6858	41.6858	41.6858	-1.076%	0	+7.936%
2025-09-24	42.1393	42.1393	42.1393	42.1393	+0.115%	1	+6.774%
2025-09-23	42.0908	42.0908	42.0908	42.0908	+0.231%	18	+6.897%
2025-09-22	41.9938	41.9938	41.9938	41.9938	+0.202%	52	+7.144%
2025-09-19	41.9092	41.9092	41.9092	41.9092	+0.327%	1	+7.360%
2025-09-18	41.7726	41.7726	41.7726	41.7726	+0.347%	200	+7.712%
2025-09-17	41.6900	41.6900	41.6280	41.6280	+0.831%	275	+8.086%
2025-09-16	41.2851	41.2851	41.2851	41.2851	-0.634%	6	+8.983%
2025-09-15	41.5487	41.5487	41.5487	41.5487	-1.016%	96	+8.292%
2025-09-12	41.9750	41.9750	41.9750	41.9750	-1.437%	30	+7.192%
2025-09-11	42.5871	42.5871	42.5871	42.5871	+2.379%	24	+5.651%
2025-09-10	41.5976	41.5976	41.5976	41.5976	-1.021%	264	+8.165%
2025-09-09	41.9000	42.0266	41.9000	42.0266	+0.420%	123	+7.061%
2025-09-08	41.6500	41.8510	41.6500	41.8510	+0.176%	581	+7.510%
2025-09-05	41.7775	41.7775	41.7775	41.7775	-0.477%	127	+7.699%
2025-09-04	41.9776	41.9776	41.9776	41.9776	+0.346%	0	+7.185%
2025-09-03	41.8330	41.8330	41.8330	41.8330	+0.048%	36	+7.556%
2025-09-02	41.8128	41.8128	41.8128	41.8128	-0.598%	1	+7.608%
2025-08-29	42.0642	42.0642	42.0642	42.0642	+0.283%	0	+6.965%
2025-08-28	41.9454	41.9454	41.9454	41.9454	-0.056%	0	+7.268%
2025-08-27	41.8750	41.9687	41.8750	41.9687	+0.830%	175	+7.208%
2025-08-26	41.6232	41.6232	41.6232	41.6232	-0.336%	30	+8.098%
2025-08-25	41.7635	41.7635	41.7635	41.7635	-1.504%	0	+7.735%
2025-08-22	42.4014	42.4014	42.4014	42.4014	+0.349%	0	+6.114%
2025-08-21	42.2539	42.2539	42.2539	42.2539	-0.446%	15	+6.485%
2025-08-20	42.4432	42.4432	42.4432	42.4432	+1.168%	1	+6.010%
2025-08-19	41.9531	41.9531	41.9531	41.9531	+1.108%	46	+7.248%
2025-08-18	41.4935	41.4935	41.4935	41.4935	-0.082%	15	+8.436%
2025-08-15	41.5277	41.5277	41.5277	41.5277	+0.491%	1	+8.347%
2025-08-14	41.3246	41.3246	41.3246	41.3246	-0.512%	37	+8.879%
2025-08-13	41.5374	41.5374	41.5374	41.5374	+1.582%	37	+8.321%
2025-08-12	40.8905	40.8905	40.8905	40.8905	+0.436%	10	+10.035%
2025-08-11	40.7128	40.7128	40.7128	40.7128	-0.624%	1	+10.515%
2025-08-08	40.9686	40.9686	40.9686	40.9686	+0.709%	1	+9.825%
2025-08-07	40.4900	40.6800	40.4900	40.6800	-1.235%	1,080	+10.604%
2025-08-06	41.1885	41.1885	41.1885	41.1885	+0.997%	0	+9.239%
2025-08-05	41.2200	41.2200	40.7819	40.7819	-1.773%	1,067	+10.328%
2025-08-04	41.5182	41.5182	41.5182	41.5182	+2.199%	0	+8.372%
2025-08-01	40.6247	40.6247	40.6247	40.6247	-0.490%	31	+10.755%
2025-07-31	40.8246	40.8246	40.8246	40.8246	-1.593%	0	+10.213%
2025-07-30	41.2700	41.4856	41.2700	41.4856	-0.954%	753	+8.457%
2025-07-29	41.8853	41.8853	41.8853	41.8853	+0.639%	20	+7.422%
2025-07-28	41.8400	41.8400	41.5749	41.6193	-1.719%	1,445	+8.108%
2025-07-25	42.3038	42.3472	42.3038	42.3472	+0.381%	391	+6.250%
2025-07-24	42.1900	42.2990	42.1864	42.1864	+0.183%	1,008	+6.655%
2025-07-23	42.1094	42.1094	42.1094	42.1094	+0.199%	0	+6.850%
2025-07-22	42.0256	42.0256	42.0256	42.0256	+1.937%	0	+7.063%
2025-07-21	41.4600	41.4600	41.2271	41.2271	+0.033%	870	+9.137%
2025-07-18	41.2134	41.2134	41.2134	41.2134	-0.187%	0	+9.173%
2025-07-17	41.2905	41.2905	41.2905	41.2905	+0.491%	0	+8.969%
2025-07-16	41.0889	41.0889	41.0889	41.0889	+1.098%	0	+9.504%
2025-07-15	40.6100	40.6428	40.5600	40.6428	-1.941%	713	+10.706%
2025-07-14	41.2000	41.4474	41.1000	41.4474	+0.733%	244	+8.557%
2025-07-11	41.1459	41.1459	41.1459	41.1459	-1.352%	0	+9.352%
2025-07-10	41.8000	41.8000	41.4000	41.7097	-0.546%	1,037	+7.874%
2025-07-09	41.9387	41.9387	41.9387	41.9387	+0.033%	76	+7.285%
2025-07-08	42.0000	43.0000	41.6100	41.9250	+0.036%	3,806	+7.320%
2025-07-03	41.8900	41.9100	41.8900	41.9100	+0.405%	9,264	+7.358%
2025-07-02	41.7409	41.7409	41.7409	41.7409	-1.868%	7	+7.793%
2025-07-01	42.5356	42.5356	42.5356	42.5356	+0.782%	0	+5.779%
2025-06-30	42.2057	42.2057	42.2057	42.2057	+1.886%	23	+6.606%
2025-06-27	41.4244	41.4244	41.4244	41.4244	+0.601%	0	+8.617%
2025-06-26	41.1769	41.1769	41.1769	41.1769	+0.652%	0	+9.270%
2025-06-25	40.9101	40.9101	40.9101	40.9101	-1.617%	36	+9.982%
2025-06-24	41.5400	41.5824	41.5400	41.5824	+0.996%	122	+8.204%
2025-06-23	41.1722	41.1722	41.1722	41.1722	+1.815%	123	+9.282%
2025-06-20	40.5500	40.5500	40.4384	40.4384	+0.004%	198	+11.265%
2025-06-18	40.4367	40.4367	40.4367	40.4367	-0.762%	11	+11.270%
2025-06-17	40.7473	40.7473	40.7473	40.7473	-1.250%	13	+10.422%
2025-06-16	41.2629	41.2629	41.2629	41.2629	+0.191%	0	+9.042%
2025-06-13	41.1843	41.1843	41.1843	41.1843	-1.554%	0	+9.250%
2025-06-12	41.8343	41.8343	41.8343	41.8343	+1.098%	142	+7.553%
2025-06-11	41.1700	41.3800	41.1700	41.3800	-0.462%	1,261	+8.733%
2025-06-10	41.6000	41.6100	41.5376	41.5720	+0.071%	1,468	+8.231%
2025-06-09	41.5423	41.5423	41.5423	41.5423	-1.149%	1	+8.309%
2025-06-06	42.0252	42.0252	42.0252	42.0252	+1.400%	0	+7.064%
2025-06-05	41.4448	41.4448	41.4448	41.4448	-0.472%	0	+8.563%
2025-06-04	41.6412	41.6412	41.6412	41.6412	-0.864%	6	+8.051%
2025-06-03	42.0042	42.0042	42.0042	42.0042	+0.208%	0	+7.118%
2025-06-02	41.9169	41.9169	41.9169	41.9169	+0.161%	0	+7.341%
2025-05-30	41.4000	41.8495	41.4000	41.8495	+1.400%	103	+7.514%
2025-05-29	40.8900	41.2717	40.8900	41.2717	+0.492%	109	+9.019%
2025-05-28	41.0698	41.0698	41.0698	41.0698	-1.301%	1	+9.555%
2025-05-27	41.6110	41.6110	41.6110	41.6110	+1.725%	9	+8.130%
2025-05-23	40.9052	40.9052	40.9052	40.9052	-0.158%	35	+9.996%
2025-05-22	41.1700	41.1700	40.9700	40.9700	-1.325%	200	+9.822%
2025-05-21	41.5203	41.5203	41.5203	41.5203	-2.189%	93	+8.366%
2025-05-20	42.3500	42.4494	42.3500	42.4494	-0.282%	1,001	+5.994%
2025-05-19	42.3612	42.5693	42.3612	42.5693	+0.806%	444	+5.696%
2025-05-16	42.2360	42.2900	42.2290	42.2290	+2.070%	892	+6.547%
2025-05-15	41.1070	41.3726	41.1070	41.3726	+2.855%	540	+8.753%
2025-05-14	40.2243	40.2243	40.2243	40.2243	-1.499%	0	+11.858%
2025-05-13	40.8365	40.8365	40.8365	40.8365	-1.037%	0	+10.181%
2025-05-12	41.2645	41.2645	41.2645	41.2645	+1.369%	16	+9.038%
2025-05-09	40.7073	40.7073	40.7073	40.7073	-0.623%	1	+10.530%
2025-05-08	40.9626	40.9626	40.9626	40.9626	-1.886%	7	+9.841%
2025-05-07	41.7500	41.7500	41.7500	41.7500	+0.884%	15	+7.770%
2025-05-06	41.3841	41.3841	41.3841	41.3841	+0.122%	0	+8.723%
2025-05-05	41.3338	41.3338	41.3338	41.3338	-0.205%	0	+8.855%
2025-05-02	41.4188	41.4188	41.4188	41.4188	+1.694%	98	+8.632%
2025-05-01	41.1600	41.1600	40.7287	40.7287	-1.433%	127	+10.472%
2025-04-30	40.0000	41.3207	40.0000	41.3207	+1.484%	508	+8.889%
2025-04-29	40.8699	40.8699	40.7166	40.7166	+1.401%	150	+10.505%
2025-04-28	40.1539	40.1539	40.1539	40.1539	+0.881%	0	+12.054%
2025-04-25	39.8031	39.8031	39.8031	39.8031	-0.284%	20	+13.041%
2025-04-24	39.9166	39.9166	39.9166	39.9166	+1.019%	20	+12.720%
2025-04-23	39.5139	39.5139	39.5139	39.5139	+0.970%	0	+13.869%
2025-04-22	38.4400	39.1342	38.4400	39.1342	+4.131%	940	+14.973%
2025-04-21	37.5500	37.5818	37.0900	37.5818	-4.250%	526	+19.723%
2025-04-17	38.5200	39.5000	38.5200	39.2500	+0.793%	412	+14.634%
2025-04-16	38.9411	38.9411	38.9411	38.9411	-2.190%	167	+15.543%
2025-04-15	39.8131	39.8131	39.8131	39.8131	-0.483%	2	+13.013%
2025-04-14	40.0064	40.0064	40.0064	40.0064	+2.282%	30	+12.467%
2025-04-11	39.1139	39.1139	39.1139	39.1139	+3.033%	3	+15.033%
2025-04-10	37.9625	37.9625	37.9625	37.9625	-2.699%	0	+18.522%
2025-04-09	39.0154	39.0154	39.0154	39.0154	+10.878%	61	+15.323%
2025-04-08	34.2953	35.1878	34.2953	35.1878	-2.209%	116	+27.868%
2025-04-07	35.9825	35.9825	35.9825	35.9825	-2.871%	125	+25.044%
2025-04-04	37.0462	37.0462	37.0462	37.0462	-10.900%	152	+21.453%
2025-04-03	41.5781	41.5781	41.5781	41.5781	-2.373%	3	+8.215%
2025-04-02	42.5888	42.5888	42.5888	42.5888	+0.594%	0	+5.647%
2025-04-01	42.3372	42.3372	42.3372	42.3372	-0.114%	224	+6.275%
2025-03-31	42.3855	42.3855	42.3855	42.3855	+1.786%	147	+6.154%
2025-03-28	41.6417	41.6417	41.6417	41.6417	-1.516%	15	+8.050%
2025-03-27	42.2829	42.2829	42.2829	42.2829	+0.839%	0	+6.412%
2025-03-26	41.9313	41.9313	41.9313	41.9313	+0.565%	0	+7.304%
2025-03-25	41.6958	41.6958	41.6958	41.6958	-0.512%	92	+7.910%
2025-03-24	41.9102	41.9102	41.9102	41.9102	+1.768%	76	+7.358%
2025-03-21	41.1822	41.1822	41.1822	41.1822	-0.581%	114	+9.256%
2025-03-20	41.4228	41.4228	41.4228	41.4228	-0.604%	78	+8.621%
2025-03-19	41.6747	41.6747	41.6747	41.6747	+0.869%	1	+7.965%
2025-03-18	41.3156	41.3156	41.3156	41.3156	-1.333%	180	+8.903%
2025-03-17	41.8739	41.8739	41.8739	41.8739	+2.532%	110	+7.451%
2025-03-14	40.5600	40.8397	40.5600	40.8397	+3.019%	100	+10.172%
2025-03-13	40.4800	40.4800	39.5400	39.6428	-1.113%	3,800	+13.498%
2025-03-12	40.0888	40.0888	40.0888	40.0888	-1.495%	10	+12.236%
2025-03-11	40.6972	40.6972	40.6972	40.6972	-2.519%	9	+10.558%
2025-03-10	41.7489	41.7489	41.7489	41.7489	-1.468%	40	+7.773%
2025-03-07	42.3711	42.3711	42.3711	42.3711	+1.453%	0	+6.190%
2025-03-06	41.7642	41.7642	41.7642	41.7642	-1.398%	76	+7.733%
2025-03-05	42.3564	42.3564	42.3564	42.3564	+0.887%	1	+6.227%
2025-03-04	41.9839	41.9839	41.9839	41.9839	-1.905%	0	+7.169%
2025-03-03	42.7991	42.7991	42.7991	42.7991	-0.415%	21	+5.128%
2025-02-28	42.9775	42.9775	42.9775	42.9775	+2.315%	0	+4.692%
2025-02-27	42.0051	42.0051	42.0051	42.0051	+0.029%	3	+7.115%
2025-02-26	41.9930	41.9930	41.9930	41.9930	-1.497%	0	+7.146%
2025-02-25	42.6312	42.6312	42.6312	42.6312	+1.139%	0	+5.542%
2025-02-24	42.1511	42.1511	42.1511	42.1511	+0.895%	7	+6.744%
2025-02-21	41.7771	41.7771	41.7771	41.7771	-1.339%	0	+7.700%
2025-02-20	42.3440	42.3440	42.3440	42.3440	+0.092%	39	+6.258%
2025-02-19	42.3052	42.3052	42.3052	42.3052	+1.009%	2	+6.355%
2025-02-18	41.8825	41.8825	41.8825	41.8825	+0.307%	4	+7.429%
2025-02-14	41.7544	41.7544	41.7544	41.7544	-1.481%	8	+7.758%
2025-02-13	42.3822	42.3822	42.3822	42.3822	+1.720%	0	+6.162%
2025-02-12	41.6656	41.6656	41.6656	41.6656	-0.609%	12	+7.988%
2025-02-11	41.9211	41.9211	41.9211	41.9211	+0.224%	0	+7.330%
2025-02-10	41.8275	41.8275	41.8275	41.8275	+0.627%	31	+7.570%
2025-02-07	41.5670	41.5670	41.5670	41.5670	-0.747%	49	+8.244%
2025-02-06	41.8799	41.8799	41.8799	41.8799	-0.152%	6	+7.436%
2025-02-05	41.9600	41.9600	41.7900	41.9437	+1.537%	2,683	+7.272%
2025-02-04	41.4000	41.4000	41.3087	41.3087	-0.059%	2,595	+8.921%
2025-02-03	41.3330	41.3330	41.3330	41.3330	+0.759%	20	+8.857%
2025-01-31	41.0216	41.0216	41.0216	41.0216	-0.891%	25	+9.683%
2025-01-30	41.3903	41.3903	41.3903	41.3903	+1.950%	58	+8.706%
2025-01-29	40.5985	40.5985	40.5985	40.5985	-0.421%	0	+10.827%
2025-01-28	40.7700	40.7700	40.7700	40.7700	-0.332%	9	+10.360%
2025-01-27	40.7100	40.9057	40.7100	40.9057	+1.977%	101	+9.994%
2025-01-24	40.1128	40.1128	40.1128	40.1128	+0.038%	0	+12.168%
2025-01-23	40.0974	40.0974	40.0974	40.0974	+0.545%	0	+12.212%
2025-01-22	39.8799	39.8799	39.8799	39.8799	-0.007%	0	+12.824%
2025-01-21	39.6700	39.8827	39.6700	39.8827	+1.609%	400	+12.816%
2025-01-17	39.2511	39.2511	39.2511	39.2511	+0.461%	0	+14.631%
2025-01-16	39.0709	39.0709	39.0709	39.0709	+1.007%	29	+15.160%
2025-01-15	38.6815	38.6815	38.6815	38.6815	+1.344%	22	+16.319%
2025-01-14	38.0200	38.1686	38.0200	38.1686	+1.051%	130	+17.882%
2025-01-13	37.7716	37.7716	37.7716	37.7716	+0.917%	0	+19.121%
2025-01-10	37.4282	37.4282	37.4282	37.4282	-2.895%	0	+20.214%
2025-01-08	38.5441	38.5441	38.5441	38.5441	+1.234%	0	+16.734%
2025-01-07	38.0743	38.0743	38.0743	38.0743	-0.369%	0	+18.174%
2025-01-06	38.2153	38.2153	38.2153	38.2153	-1.255%	0	+17.738%
2025-01-03	38.7011	38.7011	38.7011	38.7011	+1.184%	12	+16.260%
2025-01-02	38.2483	38.2483	38.2483	38.2483	-0.292%	66	+17.636%
2024-12-31	38.3605	38.3605	38.3605	38.3605	-0.221%	0	+17.292%
2024-12-30	37.8000	38.4455	37.8000	38.4455	-1.887%	834	+17.033%
2024-12-27	40.5000	40.5000	37.6500	39.1851	-1.382%	1,752	+14.824%
2024-12-26	39.7343	39.7343	39.7343	39.7343	+0.236%	0	+13.237%
2024-12-24	39.6407	39.6407	39.6407	39.6407	+1.341%	0	+13.504%
2024-12-23	39.1162	39.1162	39.1162	39.1162	+0.323%	0	+15.026%

.dark-mode .BgYMqp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BgYMqp{ color: #333333; background-color: white; border: 2px solid #333333; }USMLETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETNstock NYSE ETF

USML
ETRACS 2x Leveraged MSCI US Minimum Volatility Factor TR ETN
stock NYSE ETF