USMV historical data
ETFListed
| Symbol | USMV |
|---|---|
| History | 2011-10-20 to 2026-10-09 (about 15 years) |
| Bar sizes | Daily |
| Adjustments | Split-adjusted as traded |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
USMV last closed at $100.53 on 2026-10-09, +6.0% over the past year and +35.1% over five years. Its deepest fall from a prior high in this history was -33.1%, reached on 2020-03-23.
| Last close | $100.53 (2026-10-09) |
|---|---|
| 1-year change | +6.0% |
| 5-year change | +35.1% |
| Annualized since 2011-10-20 | +9.6% |
| 52-week range | $91.12 – $101.98 |
| Deepest drawdown | -33.1% (2020-03-23) |
| Avg. daily dollar volume (3 months) | $186.2m |
| Daily bars in history | 3,757 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 1,371 |
|---|---|
| Shares held | 172,535,592 ($16.6bn reported value) |
| Quarter flows | 122 new, 421 added, 568 trimmed, 115 exited; -328,504 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("USMV") on the look-back bundles. Top holders of USMV · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("USMV").history(start="2011-10-20", interval="1d")
df.tail()