VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

54.05

-0.06

(-0.12%)

At close: 04:00PM EDT

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	54.17	54.35	54.01	54.05	54.05	15,400
Apr 25, 2024	54.03	54.14	53.60	54.11	54.11	27,400
Apr 24, 2024	54.00	54.58	53.97	54.57	54.57	15,300
Apr 23, 2024	53.68	54.57	53.68	54.44	54.44	16,400
Apr 22, 2024	53.53	54.06	53.21	53.80	53.80	14,400
Apr 19, 2024	52.27	53.37	52.27	53.36	53.36	11,400
Apr 18, 2024	52.20	52.74	52.19	52.48	52.48	11,800
Apr 17, 2024	52.50	52.66	52.13	52.16	52.16	10,000
Apr 16, 2024	52.17	52.41	51.72	52.18	52.18	18,800
Apr 15, 2024	53.06	53.37	52.31	52.58	52.58	11,000
Apr 12, 2024	53.15	53.42	52.78	52.95	52.95	22,900
Apr 11, 2024	53.68	53.68	53.16	53.45	53.45	14,800
Apr 11, 2024	0.085 Dividend
Apr 10, 2024	54.01	54.13	53.36	53.64	53.56	19,400
Apr 09, 2024	55.19	55.32	54.95	55.18	55.09	9,800
Apr 08, 2024	54.66	55.10	54.66	54.95	54.86	8,800
Apr 05, 2024	54.52	54.62	54.23	54.50	54.41	19,400
Apr 04, 2024	55.35	55.41	54.45	54.60	54.51	36,200
Apr 03, 2024	54.72	55.13	54.72	54.89	54.81	39,100
Apr 02, 2024	55.04	55.08	54.64	54.87	54.78	20,600
Apr 01, 2024	55.78	55.78	55.46	55.47	55.38	13,300
Mar 28, 2024	55.77	56.14	55.68	56.04	55.95	17,800
Mar 27, 2024	54.50	55.71	54.50	55.71	55.62	12,900
Mar 26, 2024	54.64	54.80	54.20	54.30	54.21	15,700
Mar 25, 2024	54.38	54.58	54.38	54.45	54.36	22,600
Mar 22, 2024	54.91	54.91	54.27	54.31	54.22	14,000
Mar 21, 2024	54.62	55.03	54.62	54.87	54.78	140,700
Mar 20, 2024	53.48	54.75	53.48	54.55	54.46	37,700
Mar 19, 2024	53.26	53.77	53.26	53.65	53.56	23,700
Mar 18, 2024	53.70	53.70	53.32	53.39	53.31	53,900
Mar 15, 2024	53.12	53.77	53.12	53.69	53.60	10,100
Mar 14, 2024	54.24	54.24	52.92	53.33	53.25	15,400
Mar 13, 2024	54.17	54.52	54.15	54.23	54.14	30,200
Mar 12, 2024	54.24	54.42	53.84	54.08	54.00	25,700
Mar 11, 2024	54.46	54.50	54.14	54.40	54.31	12,000
Mar 11, 2024	0.274 Dividend
Mar 08, 2024	55.21	55.36	54.77	54.89	54.53	14,600
Mar 07, 2024	54.69	55.05	54.63	54.75	54.39	22,500
Mar 06, 2024	54.59	54.59	54.17	54.44	54.08	12,100
Mar 05, 2024	53.85	54.65	53.85	54.37	54.01	12,200
Mar 04, 2024	53.93	54.61	53.93	54.08	53.72	28,900
Mar 01, 2024	53.89	54.06	53.50	53.98	53.63	19,600
Feb 29, 2024	53.73	54.26	53.67	54.03	53.68	28,200
Feb 28, 2024	53.18	53.47	53.01	53.21	52.86	30,900
Feb 27, 2024	53.47	53.65	53.38	53.50	53.15	14,000
Feb 26, 2024	53.42	53.65	53.08	53.22	52.87	56,700
Feb 23, 2024	53.58	53.87	53.33	53.61	53.26	21,600
Feb 22, 2024	53.48	53.50	53.15	53.44	53.09	48,500
Feb 21, 2024	53.39	53.55	53.15	53.48	53.13	28,500
Feb 20, 2024	53.21	53.71	53.21	53.39	53.04	15,000
Feb 16, 2024	53.71	54.11	53.47	53.67	53.32	14,700
Feb 15, 2024	52.97	54.15	52.97	54.15	53.79	22,000
Feb 14, 2024	52.52	52.82	52.15	52.67	52.32	32,100
Feb 13, 2024	53.43	53.43	51.64	52.06	51.72	31,900
Feb 12, 2024	53.22	54.32	53.12	54.10	53.75	13,600
Feb 09, 2024	52.92	53.16	52.40	53.12	52.77	18,000
Feb 09, 2024	0.107 Dividend
Feb 08, 2024	52.47	52.87	52.15	52.87	52.42	36,000
Feb 07, 2024	52.85	52.85	52.13	52.54	52.09	14,300
Feb 06, 2024	52.43	52.81	52.43	52.67	52.22	11,000
Feb 05, 2024	52.75	52.75	52.08	52.42	51.97	27,900
Feb 02, 2024	53.01	53.53	52.83	53.27	52.81	22,400
Feb 01, 2024	53.46	53.72	52.71	53.72	53.26	17,300
Jan 31, 2024	54.25	54.60	53.12	53.12	52.66	16,300
Jan 30, 2024	54.56	54.65	54.31	54.61	54.14	17,100
Jan 29, 2024	54.09	54.72	53.86	54.72	54.25	20,200
Jan 26, 2024	54.17	54.48	53.97	54.13	53.67	17,300
Jan 25, 2024	54.14	54.27	53.58	53.98	53.52	25,500
Jan 24, 2024	54.46	54.51	53.75	53.79	53.33	9,000
Jan 23, 2024	54.55	54.65	53.97	54.04	53.58	19,900
Jan 22, 2024	53.67	54.32	53.67	54.32	53.85	19,200
Jan 19, 2024	53.03	53.34	52.47	53.34	52.88	18,700
Jan 18, 2024	52.76	52.83	52.26	52.82	52.37	25,400
Jan 17, 2024	52.31	52.56	52.09	52.51	52.06	17,700
Jan 16, 2024	53.11	53.18	52.75	52.87	52.42	16,500
Jan 12, 2024	54.28	54.32	53.34	53.63	53.17	11,000
Jan 11, 2024	54.16	54.16	53.34	53.87	53.41	14,300
Jan 10, 2024	54.32	54.32	54.10	54.24	53.77	18,200
Jan 09, 2024	54.60	54.60	54.13	54.34	53.87	11,900
Jan 08, 2024	54.51	55.10	54.30	55.08	54.61	16,700
Jan 05, 2024	54.58	55.16	54.40	54.45	53.98	39,700
Jan 04, 2024	54.72	54.99	54.62	54.62	54.15	20,700
Jan 03, 2024	55.71	55.71	54.74	54.75	54.28	23,800
Jan 02, 2024	55.45	56.46	55.45	55.97	55.49	58,800
Dec 29, 2023	56.50	56.50	55.88	55.97	55.49	10,300
Dec 28, 2023	56.39	56.79	56.32	56.48	56.00	16,700
Dec 27, 2023	56.93	56.99	56.59	56.69	56.21	16,200
Dec 26, 2023	56.49	56.96	56.46	56.82	56.33	10,100
Dec 22, 2023	56.01	56.57	56.01	56.31	55.83	31,200
Dec 21, 2023	55.66	55.96	55.36	55.96	55.48	36,500
Dec 20, 2023	56.06	57.00	55.21	55.30	54.83	43,500
Dec 19, 2023	55.34	56.15	55.34	56.09	55.61	26,600
Dec 18, 2023	55.35	55.43	54.99	55.03	54.56	46,700
Dec 18, 2023	0.45 Dividend
Dec 15, 2023	56.12	56.21	55.41	55.64	54.72	20,900
Dec 14, 2023	55.60	56.46	55.60	56.20	55.26	31,300
Dec 13, 2023	53.01	54.89	52.69	54.85	53.94	28,400
Dec 12, 2023	53.36	53.36	52.88	53.08	52.20	25,500
Dec 11, 2023	53.11	53.45	53.04	53.36	52.47	56,200
Dec 08, 2023	52.96	53.34	52.86	53.14	52.26	15,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,886.58-625.17(-0.71%)

VictoryShares US Small Cap High Div Volatility Wtd ETF (CSB)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,886.58
-625.17(-0.71%)