Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
UK
LSE
Ossiam Etf Usmv (USMV)
Ossiam Etf Usmv (USMV) Historical

USMV Ossiam Etf Usmv

299.075

0.975 (0.33%)

Jun 07 2024 - Closed

Delayed by 15 minutes

USMV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	299.075	0.97	0.33%	299.075	299.075	299.075	0
Jun 06 2024	298.10	1.28	0.43%	298.10	298.10	298.10	0
Jun 05 2024	296.825	1.38	0.47%	296.825	296.825	296.825	0
Jun 04 2024	295.45	-0.10	-0.03%	295.45	295.45	295.45	0
Jun 03 2024	295.55	2.75	0.94%	295.55	295.55	295.55	0
May 31 2024	292.80	1.63	0.56%	292.80	292.80	292.80	0
May 30 2024	291.175	1.73	0.60%	291.175	291.175	291.175	0
May 29 2024	289.45	-2.80	-0.96%	290.30	290.70	289.45	30
May 28 2024	292.25	-3.15	-1.07%	294.55	294.825	292.25	83
May 24 2024	295.40	-0.70	-0.24%	295.75	296.175	295.275	53
May 23 2024	296.10	-2.17	-0.73%	296.75	297.10	296.10	53
May 22 2024	298.275	0.82	0.28%	298.20	298.675	298.20	45
May 21 2024	297.45	-1.80	-0.60%	298.35	298.80	297.45	53
May 20 2024	299.25	0.68	0.23%	299.25	299.25	299.25	0
May 17 2024	298.575	0.43	0.14%	298.575	298.575	298.575	0
May 16 2024	298.15	1.25	0.42%	297.60	298.85	297.60	83
May 15 2024	296.90	0.65	0.22%	296.85	297.50	296.85	84
May 14 2024	296.25	-0.65	-0.22%	296.55	297.325	296.225	50
May 13 2024	296.90	-0.75	-0.25%	298.30	298.575	296.90	84
May 10 2024	297.65	0.50	0.17%	297.65	298.25	297.20	58
May 09 2024	297.15	0.77	0.26%	297.05	297.475	297.05	58
May 08 2024	296.375	0.77	0.26%	295.80	296.475	295.80	58
May 07 2024	295.60	4.05	1.39%	295.60	295.60	295.60	0
May 03 2024	291.55	-0.80	-0.27%	291.85	292.25	291.225	62
May 02 2024	292.35	-0.50	-0.17%	292.35	292.35	292.35	0
May 01 2024	292.85	-0.15	-0.05%	292.85	292.85	292.85	0
Apr 30 2024	293.00	-2.52	-0.85%	294.20	294.60	293.00	84
Apr 29 2024	295.525	0.85	0.29%	295.45	295.85	295.15	80
Apr 26 2024	294.675	-0.30	-0.10%	294.95	295.625	294.50	80
Apr 25 2024	294.975	0.50	0.17%	293.80	295.10	293.80	80
Apr 24 2024	294.475	0.33	0.11%	294.05	294.60	293.975	173
Apr 23 2024	294.15	1.15	0.39%	294.50	295.15	294.15	178
Apr 22 2024	293.00	2.70	0.93%	292.25	293.375	292.25	232
Apr 19 2024	290.30	0.48	0.16%	290.25	291.325	290.25	235
Apr 18 2024	289.825	2.25	0.78%	289.05	290.40	288.20	111
Apr 17 2024	287.575	-0.40	-0.14%	287.575	287.575	287.575	0
Apr 16 2024	287.975	-2.40	-0.83%	287.975	287.975	287.975	0
Apr 15 2024	290.375	-0.63	-0.21%	290.375	290.375	290.375	0
Apr 12 2024	291.00	-1.02	-0.35%	291.00	291.00	291.00	0
Apr 11 2024	292.025	-1.73	-0.59%	292.025	292.025	292.025	0
Apr 10 2024	293.75	-1.02	-0.35%	292.85	295.775	291.45	22
Apr 09 2024	294.775	-1.53	-0.51%	294.775	294.775	294.775	0
Apr 08 2024	296.30	-0.22	-0.08%	296.30	296.30	296.30	0
Apr 05 2024	296.525	-2.55	-0.85%	296.525	296.525	296.525	0
Apr 04 2024	299.075	-0.07	-0.03%	299.075	299.075	299.075	0
Apr 03 2024	299.15	0.13	0.04%	299.15	299.15	299.15	0
Apr 02 2024	299.025	-2.95	-0.98%	299.025	299.025	299.025	0
Mar 28 2024	301.975	2.60	0.87%	301.975	301.975	301.975	0
Mar 27 2024	299.375	1.32	0.44%	299.375	299.375	299.375	0
Mar 26 2024	298.05	0.38	0.13%	298.05	298.05	298.05	0
Mar 25 2024	297.675	-0.35	-0.12%	297.675	297.675	297.675	0
Mar 22 2024	298.025	-0.80	-0.27%	298.025	298.025	298.025	0
Mar 21 2024	298.825	1.18	0.39%	298.825	298.825	298.825	0
Mar 20 2024	297.65	0.92	0.31%	297.70	298.40	296.35	222
Mar 19 2024	296.725	0.05	0.02%	296.725	296.725	296.725	0
Mar 18 2024	296.675	1.45	0.49%	296.675	296.675	296.675	0
Mar 15 2024	295.225	-0.53	-0.18%	295.225	295.225	295.225	0
Mar 14 2024	295.75	-1.85	-0.62%	295.75	295.75	295.75	0
Mar 13 2024	297.60	1.20	0.40%	297.60	297.60	297.60	0
Mar 12 2024	296.40	1.50	0.51%	296.40	296.40	296.40	0
Mar 11 2024	294.90	0.13	0.04%	294.90	294.90	294.90	0

Ossiam Etf Usmv

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions