Not Financial Advice.
All data, analytics, and tools provided on this page are for informational and educational purposes only
and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.
You can search by symbol or English company name.
iShares MSCI USA Min Vol Factor ETF
USMV
OTHER
94.58
As of: 2025-12-05
+0.07 (+0.07%)
vs. previous close
Market
OTHER
Latest Volume
1,514,176
Symbol
USMV
Site
Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ
RSI 54.4 · Neutral (RSI2 58.3, RSI7 56.1)
Uptrend (ADX 11.4)
Low volatility (~0%)
Normal trading value (~1.4B KRW)
Latest Technical Summary
Key indicators at the most recent trading day
RSI14 / RSI2 / RSI7
54.4 / 58.3 / 56.1
RSI 54.4 · Neutral (RSI2 58.3, RSI7 56.1)
StochRSI (K/D)
66.1 / 64.3
Short-term overbought/oversold (K/D > 80: hot, < 20: cold)
MACD / SIGNAL / Hist
0.21 / 0.12 / 0.09
Histogram direction shows bullish/bearish momentum
EMA20 / EMA60 / EMA120
94 / 94 / 94
Short / mid / long-term trend structure
ADX14 / ADX7
11.4 / 13.8
Uptrend (ADX 11.4)
BBW
0.03%
Low volatility (~0%)
ATR14_n
0.77%
Average daily range (as % of price)
CCI20
60.3
±100 often used as overbought/oversold thresholds
Pattern-Based Next-Day Return Statistics
These statistics are calculated purely from historical indicator patterns and are provided for
research and educational purposes only. They do not guarantee future performance
and must not be used as the sole basis for trading decisions.
45.8%
Up days
54.2%
Down days
Charts & Indicators
Recent 15 Trading Days – Indicators
Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.
| Date | Close | RSI14 | RSI2 | RSI7 | StochRSI K | StochRSI D | MACD | SIGNAL | Hist | EMA20 | EMA60 | EMA120 | ADX14 | ADX7 | BBW | ATR14_n | CCI20 | VolChg1d | ValChg1d | OBV | OBV_Chg3d |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-05 | 94.58 | 54.40 | 58.31 | 56.12 | 66.1 | 64.3 | 0.2104 | 0.1192 | 0.0913 | 94.19 | 94.00 | 93.66 | 11.4 | 13.8 | 0.0287 | 0.0077 | 60.3 | 3,970.3% | 3,980.7% | -15,739,190 | 1,894,014 |
| 2025-12-04 | 94.51 | 53.82 | 45.36 | 54.85 | 62.9 | 67.2 | 0.2033 | 0.0963 | 0.1070 | 94.15 | 93.98 | 93.65 | 12.1 | 16.0 | 0.0325 | 0.0080 | 55.4 | -2,595.1% | -2,601.3% | -17,253,366 | -1,185,405 |
| 2025-12-03 | 94.59 | 54.56 | 55.16 | 56.45 | 64.0 | 76.0 | 0.1984 | 0.0696 | 0.1288 | 94.11 | 93.97 | 93.64 | 12.7 | 17.8 | 0.0333 | 0.0082 | 68.0 | -648.8% | -619.1% | -16,169,515 | -1,842,965 |
| 2025-12-02 | 94.29 | 52.27 | 24.65 | 51.94 | 74.9 | 88.0 | 0.1811 | 0.0374 | 0.1437 | 94.06 | 93.94 | 93.62 | 13.5 | 20.7 | 0.0340 | 0.0084 | 55.5 | -1,011.6% | -1,037.3% | -17,633,204 | -2,113,342 |
| 2025-12-01 | 94.56 | 54.57 | 35.53 | 56.44 | 89.2 | 92.5 | 0.1869 | 0.0015 | 0.1855 | 94.04 | 93.93 | 93.61 | 14.4 | 24.0 | 0.0350 | 0.0086 | 89.4 | 4,593.1% | 4,475.2% | -16,067,961 | 1,114,428 |
| 2025-11-28 | 95.33 | 61.76 | 95.74 | 71.64 | 100.0 | 88.7 | 0.1642 | -0.0449 | 0.2091 | 93.98 | 93.91 | 93.59 | 15.1 | 25.6 | 0.0343 | 0.0085 | 135.4 | -2,822.3% | -2,791.3% | -14,326,550 | 4,876,137 |
| 2025-11-26 | 94.92 | 59.10 | 92.24 | 67.67 | 88.3 | 72.4 | 0.0543 | -0.0972 | 0.1515 | 93.84 | 93.86 | 93.56 | 15.2 | 23.6 | 0.0303 | 0.0088 | 123.8 | -1,770.9% | -1,748.3% | -15,519,862 | 882,841 |
| 2025-11-25 | 94.66 | 57.34 | 89.50 | 65.00 | 77.7 | 57.4 | -0.0449 | -0.1350 | 0.0902 | 93.73 | 93.83 | 93.54 | 15.5 | 22.5 | 0.0275 | 0.0091 | 81.0 | -2,784.6% | -2,703.7% | -17,182,389 | 3,484,167 |
| 2025-11-24 | 93.61 | 49.18 | 63.55 | 51.03 | 51.2 | 45.0 | -0.1444 | -0.1576 | 0.0132 | 93.63 | 93.80 | 93.52 | 16.6 | 23.3 | 0.0260 | 0.0089 | 16.5 | -3,433.2% | -3,439.5% | -19,202,687 | -3,383,396 |
| 2025-11-21 | 93.70 | 49.94 | 71.09 | 52.58 | 43.2 | 46.0 | -0.1624 | -0.1609 | -0.0016 | 93.63 | 93.81 | 93.52 | 16.6 | 24.1 | 0.0295 | 0.0091 | 11.1 | -1,203.6% | -1,102.0% | -16,402,703 | -2,761,036 |
| 2025-11-20 | 92.63 | 39.63 | 2.20 | 31.49 | 40.5 | 54.6 | -0.1923 | -0.1605 | -0.0318 | 93.62 | 93.81 | 93.52 | 16.6 | 25.0 | 0.0309 | 0.0085 | -47.2 | 12,259.4% | 12,128.0% | -20,666,556 | -9,936,129 |
| 2025-11-19 | 93.18 | 43.95 | 5.66 | 39.16 | 54.4 | 66.2 | -0.1186 | -0.1525 | 0.0340 | 93.73 | 93.85 | 93.53 | 16.0 | 22.8 | 0.0306 | 0.0080 | -35.0 | -2,519.9% | -2,558.3% | -15,819,291 | -6,781,848 |
| 2025-11-18 | 93.66 | 48.21 | 18.22 | 47.89 | 68.8 | 77.4 | -0.0788 | -0.1610 | 0.0822 | 93.79 | 93.87 | 93.54 | 15.7 | 21.9 | 0.0317 | 0.0080 | -2.5 | 7,195.9% | 7,186.7% | -13,641,667 | -2,409,984 |
| 2025-11-17 | 93.71 | 48.67 | 20.60 | 48.86 | 75.4 | 85.4 | -0.0757 | -0.1816 | 0.1058 | 93.80 | 93.88 | 93.54 | 15.9 | 23.2 | 0.0331 | 0.0081 | 12.6 | -2,284.4% | -2,324.6% | -10,730,427 | -2,351,236 |
| 2025-11-14 | 94.20 | 53.25 | 57.23 | 58.91 | 87.9 | 88.7 | -0.0758 | -0.2080 | 0.1322 | 93.81 | 93.89 | 93.53 | 16.5 | 25.9 | 0.0341 | 0.0080 | 34.9 | -2,307.6% | -2,300.3% | -9,037,443 | 902,826 |
2025-12-05
Close 94.58
RSI14 / RSI2 / RSI7
54.4 / 58.3 / 56.1
StochRSI K / D
66.1 / 64.3
MACD / Sig / Hist
0.210 / 0.119 / 0.091
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
11.4 / 13.8
BBW
0.0287
ATR14_n
0.0077
CCI20
60.3
VolChg1d
3,970.3%
ValChg1d
3,980.7%
OBV
-15,739,190
OBV_Chg3d
1,894,014
2025-12-04
Close 94.51
RSI14 / RSI2 / RSI7
53.8 / 45.4 / 54.9
StochRSI K / D
62.9 / 67.2
MACD / Sig / Hist
0.203 / 0.096 / 0.107
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
12.1 / 16.0
BBW
0.0325
ATR14_n
0.0080
CCI20
55.4
VolChg1d
-2,595.1%
ValChg1d
-2,601.3%
OBV
-17,253,366
OBV_Chg3d
-1,185,405
2025-12-03
Close 94.59
RSI14 / RSI2 / RSI7
54.6 / 55.2 / 56.5
StochRSI K / D
64.0 / 76.0
MACD / Sig / Hist
0.198 / 0.070 / 0.129
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
12.7 / 17.8
BBW
0.0333
ATR14_n
0.0082
CCI20
68.0
VolChg1d
-648.8%
ValChg1d
-619.1%
OBV
-16,169,515
OBV_Chg3d
-1,842,965
2025-12-02
Close 94.29
RSI14 / RSI2 / RSI7
52.3 / 24.7 / 51.9
StochRSI K / D
74.9 / 88.0
MACD / Sig / Hist
0.181 / 0.037 / 0.144
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
13.5 / 20.7
BBW
0.0340
ATR14_n
0.0084
CCI20
55.5
VolChg1d
-1,011.6%
ValChg1d
-1,037.3%
OBV
-17,633,204
OBV_Chg3d
-2,113,342
2025-12-01
Close 94.56
RSI14 / RSI2 / RSI7
54.6 / 35.5 / 56.4
StochRSI K / D
89.2 / 92.5
MACD / Sig / Hist
0.187 / 0.002 / 0.186
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
14.4 / 24.0
BBW
0.0350
ATR14_n
0.0086
CCI20
89.4
VolChg1d
4,593.1%
ValChg1d
4,475.2%
OBV
-16,067,961
OBV_Chg3d
1,114,428
2025-11-28
Close 95.33
RSI14 / RSI2 / RSI7
61.8 / 95.7 / 71.6
StochRSI K / D
100.0 / 88.7
MACD / Sig / Hist
0.164 / -0.045 / 0.209
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
15.1 / 25.6
BBW
0.0343
ATR14_n
0.0085
CCI20
135.4
VolChg1d
-2,822.3%
ValChg1d
-2,791.3%
OBV
-14,326,550
OBV_Chg3d
4,876,137
2025-11-26
Close 94.92
RSI14 / RSI2 / RSI7
59.1 / 92.2 / 67.7
StochRSI K / D
88.3 / 72.4
MACD / Sig / Hist
0.054 / -0.097 / 0.152
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
15.2 / 23.6
BBW
0.0303
ATR14_n
0.0088
CCI20
123.8
VolChg1d
-1,770.9%
ValChg1d
-1,748.3%
OBV
-15,519,862
OBV_Chg3d
882,841
2025-11-25
Close 94.66
RSI14 / RSI2 / RSI7
57.3 / 89.5 / 65.0
StochRSI K / D
77.7 / 57.4
MACD / Sig / Hist
-0.045 / -0.135 / 0.090
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
15.5 / 22.5
BBW
0.0275
ATR14_n
0.0091
CCI20
81.0
VolChg1d
-2,784.6%
ValChg1d
-2,703.7%
OBV
-17,182,389
OBV_Chg3d
3,484,167
2025-11-24
Close 93.61
RSI14 / RSI2 / RSI7
49.2 / 63.6 / 51.0
StochRSI K / D
51.2 / 45.0
MACD / Sig / Hist
-0.144 / -0.158 / 0.013
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
16.6 / 23.3
BBW
0.0260
ATR14_n
0.0089
CCI20
16.5
VolChg1d
-3,433.2%
ValChg1d
-3,439.5%
OBV
-19,202,687
OBV_Chg3d
-3,383,396
2025-11-21
Close 93.70
RSI14 / RSI2 / RSI7
49.9 / 71.1 / 52.6
StochRSI K / D
43.2 / 46.0
MACD / Sig / Hist
-0.162 / -0.161 / -0.002
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
16.6 / 24.1
BBW
0.0295
ATR14_n
0.0091
CCI20
11.1
VolChg1d
-1,203.6%
ValChg1d
-1,102.0%
OBV
-16,402,703
OBV_Chg3d
-2,761,036
2025-11-20
Close 92.63
RSI14 / RSI2 / RSI7
39.6 / 2.2 / 31.5
StochRSI K / D
40.5 / 54.6
MACD / Sig / Hist
-0.192 / -0.161 / -0.032
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
16.6 / 25.0
BBW
0.0309
ATR14_n
0.0085
CCI20
-47.2
VolChg1d
12,259.4%
ValChg1d
12,128.0%
OBV
-20,666,556
OBV_Chg3d
-9,936,129
2025-11-19
Close 93.18
RSI14 / RSI2 / RSI7
44.0 / 5.7 / 39.2
StochRSI K / D
54.4 / 66.2
MACD / Sig / Hist
-0.119 / -0.153 / 0.034
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
16.0 / 22.8
BBW
0.0306
ATR14_n
0.0080
CCI20
-35.0
VolChg1d
-2,519.9%
ValChg1d
-2,558.3%
OBV
-15,819,291
OBV_Chg3d
-6,781,848
2025-11-18
Close 93.66
RSI14 / RSI2 / RSI7
48.2 / 18.2 / 47.9
StochRSI K / D
68.8 / 77.4
MACD / Sig / Hist
-0.079 / -0.161 / 0.082
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
15.7 / 21.9
BBW
0.0317
ATR14_n
0.0080
CCI20
-2.5
VolChg1d
7,195.9%
ValChg1d
7,186.7%
OBV
-13,641,667
OBV_Chg3d
-2,409,984
2025-11-17
Close 93.71
RSI14 / RSI2 / RSI7
48.7 / 20.6 / 48.9
StochRSI K / D
75.4 / 85.4
MACD / Sig / Hist
-0.076 / -0.182 / 0.106
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
15.9 / 23.2
BBW
0.0331
ATR14_n
0.0081
CCI20
12.6
VolChg1d
-2,284.4%
ValChg1d
-2,324.6%
OBV
-10,730,427
OBV_Chg3d
-2,351,236
2025-11-14
Close 94.20
RSI14 / RSI2 / RSI7
53.3 / 57.2 / 58.9
StochRSI K / D
87.9 / 88.7
MACD / Sig / Hist
-0.076 / -0.208 / 0.132
EMA20 / 60 / 120
94 / 94 / 94
ADX14 / ADX7
16.5 / 25.9
BBW
0.0341
ATR14_n
0.0080
CCI20
34.9
VolChg1d
-2,307.6%
ValChg1d
-2,300.3%
OBV
-9,037,443
OBV_Chg3d
902,826
