Get the Stockscreener App
46.00
0.02%
-0.0089
After Hours:
46.00
USAA Core Intermediate-Term Bon Stock (UITB) Price History
The historical daily chart and data for USAA Core Intermediate-Term Bon stock (UITB), show that the latest closing stock price as of September 04, 2026, is $46.00.
- USAA Core Intermediate-Term Bon all-time high stock price is $54.95, occurred on August 07, 2020.
- The lowest USAA Core Intermediate-Term Bon stock price recorded was $43.14 on October 23, 2023. Since then, USAA Core Intermediate-Term Bon's stock price has risen over 6.63% to $46.00 now.
- The 52-week high stock price for UITB is $48.05, representing a 4.47% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for UITB is $45.98, indicating a -0.05% decrease from the current share price, occurred on August 18, 2026.
- The closing price of USAA Core Intermediate-Term Bon (UITB) stock in the beginning of 2025 was $52.67. The stock closed the year at $45.49, a loss of over -13.62% for the year.
The table below shows more information about UITB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 04, 2026 | $46.05 | $45.98 | $0.075 | 459,430.0 | -0.02% |
| Sep 03, 2026 | $46.10 | $46.01 | $0.095 | 156,515.0 | +0.09% |
| Sep 02, 2026 | $45.97 | $45.90 | $0.07 | 168,454.0 | +0.10% |
| Sep 01, 2026 | $46.05 | $45.92 | $0.135 | 261,621.0 | -0.28% |
| Aug 31, 2026 | $46.10 | $46.01 | $0.088 | 179,393.0 | -0.18% |
| Aug 28, 2026 | $46.29 | $46.11 | $0.18 | 103,022.0 | -0.29% |
| Aug 27, 2026 | $46.33 | $46.24 | $0.086 | 111,869.0 | -0.04% |
| Aug 26, 2026 | $46.31 | $46.25 | $0.0599 | 140,868.0 | -0.13% |
| Aug 25, 2026 | $46.35 | $46.23 | $0.114 | 119,681.0 | +0.43% |
| Aug 24, 2026 | $46.18 | $46.07 | $0.11 | 138,467.0 | +0.20% |
| Aug 21, 2026 | $46.13 | $46.02 | $0.11 | 121,254.0 | -0.19% |
| Aug 20, 2026 | $46.19 | $46.10 | $0.09 | 210,599.0 | -0.30% |
| Aug 19, 2026 | $46.28 | $46.19 | $0.10 | 163,337.0 | +0.42% |
| Aug 18, 2026 | $46.10 | $45.98 | $0.125 | 200,816.0 | +0.11% |
| Aug 17, 2026 | $46.11 | $46.02 | $0.0859 | 100,594.0 | -0.22% |
| Aug 14, 2026 | $46.23 | $46.12 | $0.1099 | 93,629.0 | -0.19% |
| Aug 13, 2026 | $46.32 | $46.22 | $0.1024 | 126,166.0 | +0.23% |
| Aug 12, 2026 | $46.18 | $46.08 | $0.0997 | 247,026.0 | +0.13% |
| Aug 11, 2026 | $46.12 | $46.05 | $0.0699 | 97,947.0 | +0.08% |
| Aug 10, 2026 | $46.10 | $46.02 | $0.08 | 101,695.0 | -0.29% |
| Aug 07, 2026 | $46.20 | $46.10 | $0.10 | 101,528.0 | -0.19% |
USAA Core Intermediate-Term Bon Stock (UITB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of USAA Core Intermediate-Term Bon stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of UITB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of USAA Core Intermediate-Term Bon stock price history provides a foundation for understanding how the company's stock has evolved over time.
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $46.10 | $45.90 | $0.20 | 1,505,450.0 | -0.10% |
| Aug, 2026 | $46.39 | $45.98 | $0.415 | 2,898,849.0 | -0.09% |
| Jul, 2026 | $46.83 | $46.01 | $0.82 | 3,096,215.0 | -1.60% |
| Jun, 2026 | $47.03 | $46.41 | $0.6189 | 2,680,610.0 | -0.07% |
| May, 2026 | $47.12 | $46.12 | $0.9999 | 2,976,962.0 | +0.04% |
| Apr, 2026 | $47.31 | $46.80 | $0.515 | 4,333,613.0 | -0.35% |
| Mar, 2026 | $47.88 | $46.54 | $1.34 | 3,374,327.0 | -2.09% |
| Feb, 2026 | $48.05 | $47.28 | $0.775 | 2,764,603.0 | +1.28% |
| Jan, 2026 | $47.54 | $47.19 | $0.3458 | 5,568,638.0 | +0.12% |
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $47.73 | $47.15 | $0.58 | 2,667,463.0 | -0.70% |
| Nov, 2025 | $47.87 | $47.38 | $0.49 | 2,425,197.0 | +0.41% |
| Oct, 2025 | $47.97 | $47.35 | $0.619 | 3,946,627.0 | +0.18% |
| Sep, 2025 | $47.87 | $47.05 | $0.8195 | 4,069,042.0 | +0.61% |
| Aug, 2025 | $47.27 | $46.84 | $0.435 | 3,229,946.0 | +0.95% |
| Jul, 2025 | $47.09 | $46.34 | $0.745 | 2,129,688.0 | -0.60% |
| Jun, 2025 | $47.09 | $46.12 | $0.969 | 1,790,681.0 | +1.25% |
| May, 2025 | $46.98 | $45.89 | $1.09 | 5,891,915.0 | -0.96% |
| Apr, 2025 | $47.74 | $45.60 | $2.14 | 4,182,276.0 | +0.00% |
| Mar, 2025 | $47.19 | $46.48 | $0.709 | 3,340,814.0 | -0.28% |
| Feb, 2025 | $47.09 | $45.80 | $1.29 | 4,275,700.0 | +1.87% |
| Jan, 2025 | $46.33 | $45.37 | $0.9597 | 5,726,379.0 | +0.53% |
USAA Core Intermediate-Term Bon Stock (UITB) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.19 | $45.76 | $1.43 | 2,712,576.0 | -2.09% |
| Nov, 2024 | $46.98 | $46.12 | $0.865 | 3,452,595.0 | +0.58% |
| Oct, 2024 | $48.17 | $46.53 | $1.64 | 3,575,691.0 | -2.55% |
| Sep, 2024 | $48.31 | $47.63 | $0.68 | 3,282,800.0 | +0.99% |
| Aug, 2024 | $47.92 | $46.93 | $0.99 | 2,481,314.0 | +1.04% |
| Jul, 2024 | $46.97 | $45.68 | $1.29 | 3,276,087.0 | +2.09% |
| Jun, 2024 | $46.45 | $45.87 | $0.58 | 2,952,976.0 | +0.46% |
| May, 2024 | $46.11 | $45.23 | $0.8825 | 2,769,353.0 | +1.33% |
| Apr, 2024 | $46.30 | $45.00 | $1.30 | 1,703,530.0 | -2.54% |
| Mar, 2024 | $46.62 | $45.83 | $0.79 | 2,166,974.0 | +0.56% |
| Feb, 2024 | $47.20 | $45.83 | $1.37 | 3,357,543.0 | -1.56% |
| Jan, 2024 | $46.90 | $46.18 | $0.7161 | 3,767,344.0 | -0.13% |
0.27%
0.34%
Cap:
|
Volume (24h):