Get the Stockscreener App
47.06
0.44%
0.2081
After Hours:
47.05
-0.0131
-0.03%
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 May 06, 2026, is $47.06.
- 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 9.09% to $47.06 now.
- The 52-week high stock price for UITB is $48.05, representing a 2.11% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for UITB is $45.89, indicating a -2.49% decrease from the current share price, occurred on May 22, 2025.
- 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 |
|---|---|---|---|---|---|
| May 06, 2026 | $47.07 | $47.00 | $0.07 | 192,733.0 | +0.44% |
| May 05, 2026 | $46.90 | $46.81 | $0.09 | 79,453.0 | +0.13% |
| May 04, 2026 | $46.88 | $46.73 | $0.1501 | 68,652.0 | -0.28% |
| May 01, 2026 | $47.05 | $46.88 | $0.1699 | 131,967.0 | +0.16% |
| Apr 30, 2026 | $46.92 | $46.84 | $0.075 | 268,377.0 | +0.04% |
| Apr 29, 2026 | $46.92 | $46.80 | $0.1249 | 152,731.0 | -0.40% |
| Apr 28, 2026 | $47.02 | $46.97 | $0.055 | 80,044.0 | -0.08% |
| Apr 27, 2026 | $47.10 | $47.02 | $0.09 | 117,323.0 | -0.12% |
| Apr 24, 2026 | $47.13 | $47.01 | $0.125 | 70,476.0 | +0.13% |
| Apr 23, 2026 | $47.16 | $46.98 | $0.177 | 106,833.0 | -0.11% |
| Apr 22, 2026 | $47.18 | $47.10 | $0.08 | 120,479.0 | +0.10% |
| Apr 21, 2026 | $47.20 | $47.06 | $0.135 | 145,649.0 | -0.34% |
| Apr 20, 2026 | $47.24 | $47.17 | $0.07 | 131,550.0 | -0.02% |
| Apr 17, 2026 | $47.28 | $47.21 | $0.07 | 121,287.0 | +0.37% |
| Apr 16, 2026 | $47.16 | $47.03 | $0.125 | 92,809.0 | -0.15% |
| Apr 15, 2026 | $47.15 | $47.09 | $0.0645 | 88,890.0 | -0.11% |
| Apr 14, 2026 | $47.19 | $47.04 | $0.1486 | 119,316.0 | +0.24% |
| Apr 13, 2026 | $47.06 | $46.93 | $0.1299 | 126,456.0 | +0.20% |
| Apr 10, 2026 | $47.04 | $46.95 | $0.09 | 119,790.0 | -0.13% |
| Apr 09, 2026 | $47.11 | $46.94 | $0.1699 | 73,454.0 | -0.38% |
| Apr 08, 2026 | $47.31 | $47.15 | $0.16 | 259,547.0 | +0.27% |
| Apr 07, 2026 | $47.09 | $46.91 | $0.18 | 302,704.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $47.07 | $46.73 | $0.345 | 665,538.0 | +0.45% |
| 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):