Canada markets closed

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
57.10-0.65 (-1.13%)
At close: 04:00PM EDT
Time Period:
Aug 19, 2021 - Aug 19, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 202257.5657.5656.8457.1057.1029,200
Aug 18, 202257.5957.7557.3357.7557.7527,700
Aug 17, 202257.7557.7557.0557.4457.4433,800
Aug 16, 202257.5058.2257.3458.0758.0736,700
Aug 15, 202257.1357.5456.7657.5157.5136,000
Aug 12, 202256.6157.3256.4057.3257.3217,700
Aug 11, 202256.6856.6856.1056.4356.4339,700
Aug 10, 202255.8555.9355.5555.7855.7828,200
Aug 09, 202255.4555.4554.6854.9454.9425,800
Aug 09, 20220.071 Dividend
Aug 08, 202255.6455.8155.1555.4055.3322,200
Aug 05, 202254.8055.0154.6254.9854.9129,500
Aug 04, 202256.1056.1055.2155.2455.1798,100
Aug 03, 202255.8555.8555.1055.6755.6022,500
Aug 02, 202256.5056.5055.4755.5555.4854,200
Aug 01, 202255.4956.4055.1756.0956.0237,600
Jul 29, 202255.4155.8255.2155.6455.5780,000
Jul 28, 202254.9655.3054.4755.2355.1629,600
Jul 27, 202254.0554.8253.8954.6654.5936,700
Jul 26, 202253.6353.9053.4753.8053.7348,700
Jul 25, 202253.7753.9753.6053.8253.7589,000
Jul 22, 202254.0554.0553.1553.5853.5122,000
Jul 21, 202253.7153.9153.2353.8553.7822,800
Jul 20, 202253.7354.0653.4253.9753.9033,200
Jul 19, 202252.8553.7752.8553.6853.6176,000
Jul 18, 202252.7452.9352.2052.2952.2221,500
Jul 15, 202251.9252.3951.5252.2752.2025,400
Jul 14, 202251.2951.3450.6151.2851.2122,600
Jul 13, 202251.6451.9151.1751.7151.6430,000
Jul 12, 202252.1552.4051.5551.8351.7678,900
Jul 11, 202252.0052.0951.6951.8651.7949,100
Jul 11, 20220.143 Dividend
Jul 08, 202252.6052.6051.9852.2352.0272,600
Jul 07, 202252.4752.8152.3252.5452.3396,800
Jul 06, 202252.6352.6351.6052.0151.80100,500
Jul 05, 202252.5352.7051.4252.7052.4927,800
Jul 01, 202252.5553.0051.9553.0052.7933,800
Jun 30, 202252.1152.6551.6552.3652.1533,700
Jun 29, 202253.2253.2252.1552.4152.2024,800
Jun 28, 202253.9854.2953.0053.0152.8042,800
Jun 27, 202253.6653.8253.2453.6453.4225,500
Jun 24, 202252.0853.2752.0853.2253.0131,300
Jun 23, 202251.8151.8751.2551.7651.5539,700
Jun 22, 202252.0352.0351.1851.6051.3947,800
Jun 21, 202251.7852.0751.2151.7151.5027,500
Jun 17, 202251.2351.7450.8251.0150.8122,900
Jun 16, 202252.0452.0450.6350.8950.6940,700
Jun 15, 202252.8753.3752.2652.8852.6738,400
Jun 14, 202252.8352.8452.0352.4952.2828,700
Jun 13, 202253.7253.7652.4452.5752.3620,300
Jun 10, 202254.8454.8754.1854.4654.2412,100
Jun 10, 20220.226 Dividend
Jun 09, 202256.3356.4455.6455.6555.2014,400
Jun 08, 202256.8756.8756.2456.2955.8411,500
Jun 07, 202256.7457.1556.4957.1556.6914,200
Jun 06, 202257.4057.4056.6456.9856.5215,500
Jun 03, 202256.9656.9656.3356.5856.1212,800
Jun 02, 202256.0757.0455.8856.9456.48100,300
Jun 01, 202256.7356.7355.6056.2155.7617,400
May 31, 202256.3956.5455.8556.4555.9916,300
May 27, 202256.1056.5156.0956.5156.0514,200
May 26, 202255.5856.1855.3055.8855.4315,500
May 25, 202254.2055.2354.2055.0054.5614,200
May 24, 202253.9354.2753.0454.2153.7723,800
May 23, 202254.2554.7053.9154.3253.8819,500
May 20, 202254.7654.7652.7853.7253.2932,500
May 19, 202254.3154.6353.6554.0253.5833,800
May 18, 202255.5955.5954.2554.5954.1537,500
May 17, 202255.3355.8755.1655.8655.4126,100
May 16, 202254.4954.8054.2254.5954.1521,900
May 13, 202254.6354.7554.1154.4554.0140,500
May 12, 202253.2053.8353.1053.8153.3832,600
May 11, 202254.3054.7153.2953.2952.8617,600
May 10, 202255.3355.3353.1753.8553.4215,400
May 10, 20220.027 Dividend
May 09, 202254.3055.0654.3054.7554.2814,300
May 06, 202255.5355.5354.2654.8354.3623,900
May 05, 202256.3856.3854.7055.2754.8022,800
May 04, 202255.6156.5853.0456.5856.1022,200
May 03, 202255.2855.4654.2955.2154.7440,300
May 02, 202254.5455.3753.9154.8354.3619,500
Apr 29, 202256.2056.2054.5654.7654.2914,000
Apr 28, 202256.2656.3255.0956.1455.6616,700
Apr 27, 202255.4055.9355.1555.2954.8227,600
Apr 26, 202256.7556.7555.4655.5555.0826,000
Apr 25, 202257.0257.0255.6356.9556.4617,500
Apr 22, 202258.6558.6557.1957.2656.7720,500
Apr 21, 202259.0759.5358.4158.6458.1425,000
Apr 20, 202259.0559.3659.0359.1258.6118,700
Apr 19, 202257.5958.5357.5958.4957.9915,200
Apr 18, 202257.6557.7657.1457.4656.9714,900
Apr 14, 202257.8758.0057.4057.4256.9380,400
Apr 13, 202256.7357.6356.7357.6057.1127,800
Apr 12, 202257.1957.6256.7256.8956.4021,200
Apr 11, 202257.0957.3756.5556.5556.07244,600
Apr 11, 20220.154 Dividend
Apr 08, 202257.6857.6857.0357.0556.4116,000
Apr 07, 202257.2457.2856.3757.0356.3931,600
Apr 06, 202257.7157.7156.8556.9756.3346,900
Apr 05, 202258.5658.7957.4057.5056.8521,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...