Stock listing
NYSE Arca:USMD CoreValues America First Technology ETF Stock
Follow CoreValues America First Technology ETF into a list and get an email when it puts out news.
Share price · AMEX:USMD
$29.92 USD -1.71 (-5.4%)
Close on Oct 30, 2026
- Day range
- $29.76 – $29.92 USDOct 30, 2026
- Volume
- 100 sharesOct 30, 2026
- Traded on an average day
- $7,071 USDMedian day 100 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:USMD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.92 | -1.71 | -5.4% | $29.76 | $29.92 | $29.76 | 100 | |
| $31.63 | -0.55 | -1.7% | $31.34 | $31.63 | $31.34 | 4,000 | |
| $32.18 | +0.28 | +0.9% | $32.18 | $32.18 | $32.18 | 100 | |
| $31.90 | +0.69 | +2.2% | $31.90 | $31.90 | $31.90 | 100 | |
| $31.21 | +0.71 | +2.3% | $31.21 | $31.21 | $31.21 | 100 | |
| $30.50 | +0.23 | +0.8% | $30.50 | $30.50 | $30.50 | 100 | |
| $30.27 | -1.27 | -4.0% | $30.27 | $30.27 | $30.27 | 100 | |
| $31.54 | +0.69 | +2.2% | $31.54 | $31.54 | $31.54 | 100 | |
| $30.85 | 0.00 | 0.0% | $30.85 | $30.85 | $30.85 | 100 | |
| $30.85 | +0.50 | +1.6% | $30.85 | $30.85 | $30.85 | 100 | |
| $30.35 | -1.09 | -3.5% | $30.35 | $30.35 | $30.35 | 100 | |
| $31.44 | -0.10 | -0.3% | $31.44 | $31.44 | $31.44 | 100 | |
| $31.54 | -1.21 | -3.7% | $31.54 | $31.54 | $31.54 | 100 | |
| $32.75 | +0.01 | 0.0% | $32.75 | $32.75 | $32.75 | 100 | |
| $32.74 | -0.52 | -1.6% | $32.74 | $32.74 | $32.74 | 100 | |
| $33.26 | +0.456 | +1.4% | $33.26 | $33.26 | $33.26 | 100 | |
| $32.80 | -0.616 | -1.8% | $32.80 | $32.80 | $32.80 | 9 | |
| $33.42 | -0.307 | -0.9% | $33.42 | $33.42 | $33.42 | 100 | |
| $33.73 | +0.344 | +1.0% | $33.87 | $33.90 | $33.73 | 709 | |
| $33.38 | +0.143 | +0.4% | $33.38 | $33.38 | $33.38 | 19 | |
| $33.24 | +0.45 | +1.4% | $33.24 | $33.24 | $33.24 | 100 | |
| $32.79 | +0.19 | +0.6% | $32.79 | $32.79 | $32.79 | 100 | |
| $32.60 | +0.10 | +0.3% | $32.60 | $32.60 | $32.60 | 100 | |
| $32.50 | +0.16 | +0.5% | $32.50 | $32.50 | $32.50 | 100 | |
| $32.34 | -0.59 | -1.8% | $32.36 | $32.36 | $32.34 | 100 | |
| $32.93 | +0.09 | +0.3% | $32.87 | $32.93 | $32.87 | 400 | |
| $32.84 | -0.05 | -0.2% | $32.55 | $32.84 | $32.55 | 100 | |
| $32.89 | -0.14 | -0.4% | $32.89 | $32.89 | $32.89 | 100 | |
| $33.03 | +0.22 | +0.7% | $33.03 | $33.03 | $33.03 | 100 | |
| $32.81 | +1.05 | +3.3% | $32.74 | $32.81 | $32.74 | 200 | |
| $31.76 | +0.017 | +0.1% | $31.53 | $31.76 | $31.53 | 200 | |
| $31.74 | +0.723 | +2.3% | $31.74 | $31.74 | $31.74 | 64 | |
| $31.02 | +0.16 | +0.5% | $31.29 | $31.29 | $31.02 | 110 | |
| $30.86 | -0.10 | -0.3% | $30.86 | $30.86 | $30.86 | 100 | |
| $30.96 | -0.391 | -1.2% | $30.96 | $30.96 | $30.96 | 100 | |
| $31.35 | +0.421 | +1.4% | $31.35 | $31.35 | $31.35 | 9 | |
| $30.93 | -0.516 | -1.6% | $30.93 | $30.93 | $30.93 | 100 | |
| $31.45 | -0.054 | -0.2% | $31.45 | $31.45 | $31.45 | 10 | |
| $31.50 | +0.42 | +1.4% | $31.50 | $31.50 | $31.50 | 100 | |
| $31.08 | +0.142 | +0.5% | $31.08 | $31.08 | $31.08 | 22 | |
| $30.94 | +0.643 | +2.1% | $30.94 | $30.94 | $30.94 | 11 | |
| $30.29 | -0.148 | -0.5% | $30.29 | $30.29 | $30.29 | 10 | |
| $30.44 | -0.686 | -2.2% | $30.43 | $30.44 | $30.43 | 114 | |
| $31.13 | +0.088 | +0.3% | $31.13 | $31.13 | $31.13 | 11 | |
| $31.04 | -0.484 | -1.5% | $31.40 | $31.40 | $31.04 | 109 | |
| $31.52 | +0.755 | +2.5% | $31.52 | $31.52 | $31.52 | 9 | |
| $30.77 | +0.19 | +0.6% | $30.77 | $30.77 | $30.77 | 100 | |
| $30.58 | +0.17 | +0.6% | $30.58 | $30.58 | $30.58 | 18 | |
| $30.41 | -0.606 | -2.0% | $30.41 | $30.41 | $30.41 | 53 | |
| $31.02 | +0.204 | +0.7% | $31.02 | $31.02 | $31.02 | 22 | |
| $30.81 | -0.317 | -1.0% | $30.81 | $30.81 | $30.81 | 10 | |
| $31.13 | -0.281 | -0.9% | $31.13 | $31.13 | $31.13 | 26 | |
| $31.41 | -0.85 | -2.6% | $31.41 | $31.41 | $31.41 | 100 | |
| $32.26 | -0.077 | -0.2% | $32.26 | $32.26 | $32.26 | 100 | |
| $32.34 | -0.071 | -0.2% | $32.34 | $32.34 | $32.34 | 36 | |
| $32.41 | +0.337 | +1.0% | $32.41 | $32.41 | $32.41 | 12 | |
| $32.07 | +0.288 | +0.9% | $32.07 | $32.07 | $32.07 | 50 | |
| $31.78 | -0.065 | -0.2% | $31.78 | $31.78 | $31.78 | 73 | |
| $31.85 | -0.035 | -0.1% | $31.85 | $31.85 | $31.85 | 89 | |
| $31.88 | +0.574 | +1.8% | $31.88 | $31.88 | $31.88 | 11 | |
| $31.31 | -0.181 | -0.6% | $31.31 | $31.31 | $31.31 | 11 | |
| $31.49 | -0.353 | -1.1% | $31.79 | $31.79 | $31.49 | 5,017 | |
| $31.84 | +1.379 | +4.5% | $31.84 | $31.84 | $31.84 | 32 | |
| $30.46 | +0.623 | +2.1% | $30.46 | $30.46 | $30.46 | 21 | |
| $29.84 | +0.561 | +1.9% | $29.84 | $29.84 | $29.84 | 10 | |
| $29.28 | +1.227 | +4.4% | $29.28 | $29.28 | $29.28 | 100 |
- Ticker
- NYSE Arca:USMD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
CoreValues America First Technology ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about CoreValues America First Technology ETF.