S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

Minutes favour a more hawkish stance from Fed in November: Strategist

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

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

57.93

+0.19

(+0.32%)

At close: 04:00PM EDT

Time Period:

Oct 10, 2023 - Oct 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 10, 2024	-	-	-	-	-	-
Oct 09, 2024	57.60	58.32	57.60	57.93	57.93	15,000
Oct 08, 2024	58.02	58.02	57.63	57.75	57.75	6,400
Oct 07, 2024	58.54	58.54	57.99	58.19	58.19	7,700
Oct 04, 2024	58.49	58.67	58.30	58.66	58.66	8,200
Oct 03, 2024	57.33	57.97	57.33	57.88	57.88	5,200
Oct 02, 2024	58.19	58.27	57.91	57.99	57.99	28,700
Oct 01, 2024	58.63	58.63	58.03	58.19	58.19	7,200
Sept 30, 2024	58.49	58.82	58.30	58.76	58.76	6,300
Sept 27, 2024	58.57	59.05	58.43	58.61	58.61	36,800
Sept 26, 2024	58.41	58.41	58.05	58.13	58.13	20,500
Sept 25, 2024	58.59	58.59	57.90	57.94	57.94	22,100
Sept 24, 2024	58.77	58.92	58.57	58.61	58.61	11,800
Sept 23, 2024	58.64	58.74	58.42	58.69	58.69	19,100
Sept 20, 2024	59.13	59.13	58.46	58.55	58.55	11,100
Sept 19, 2024	59.13	59.19	58.89	59.19	59.19	9,800
Sept 18, 2024	58.20	59.05	58.18	58.32	58.32	9,800
Sept 17, 2024	58.26	59.01	58.23	58.36	58.36	14,700
Sept 16, 2024	57.54	57.98	57.43	57.93	57.93	30,900
Sept 13, 2024	56.51	57.41	56.51	57.41	57.41	12,000
Sept 12, 2024	55.98	56.23	55.60	56.04	56.04	13,500
Sept 11, 2024	55.93	55.93	54.77	55.72	55.72	20,700
Sept 10, 2024	56.57	56.57	55.82	56.40	56.40	14,100
Sept 09, 2024	56.72	56.74	56.35	56.40	56.40	27,200
Sept 06, 2024	57.43	57.63	56.62	56.64	56.64	21,200
Sept 05, 2024	58.07	58.14	57.30	57.44	57.44	14,600
Sept 04, 2024	58.02	58.02	57.62	57.75	57.75	15,100
Sept 03, 2024	58.35	58.62	57.91	57.96	57.96	10,800
Aug 30, 2024	58.65	58.88	58.24	58.83	58.83	86,200
Aug 29, 2024	58.67	58.79	58.19	58.42	58.42	11,700
Aug 28, 2024	58.20	58.47	57.94	58.22	58.22	16,400
Aug 27, 2024	58.33	58.46	58.18	58.33	58.33	11,300
Aug 26, 2024	58.95	59.22	58.58	58.61	58.61	13,000
Aug 23, 2024	57.40	58.90	57.40	58.56	58.56	10,300
Aug 22, 2024	57.26	57.26	56.94	56.97	56.97	10,300
Aug 21, 2024	57.33	57.33	57.02	57.33	57.33	8,900
Aug 20, 2024	57.63	57.63	56.91	57.00	57.00	35,700
Aug 19, 2024	57.46	57.66	57.37	57.58	57.58	17,400
Aug 16, 2024	56.83	57.42	56.83	57.25	57.25	7,200
Aug 15, 2024	56.80	57.21	56.78	56.83	56.83	14,500
Aug 14, 2024	56.10	56.10	55.66	55.90	55.90	20,000
Aug 13, 2024	55.58	56.01	55.30	55.98	55.98	9,400
Aug 12, 2024	55.73	55.73	55.15	55.32	55.32	22,000
Aug 09, 2024	55.81	55.81	55.38	55.73	55.73	20,300
Aug 08, 2024	55.53	55.80	55.47	55.77	55.77	7,200
Aug 07, 2024	56.04	56.04	55.07	55.13	55.13	10,800
Aug 06, 2024	55.23	55.98	54.79	55.32	55.32	31,000
Aug 05, 2024	54.68	55.33	54.11	54.98	54.98	16,200
Aug 02, 2024	56.90	57.01	56.17	56.72	56.72	30,400
Aug 01, 2024	59.56	59.56	57.88	58.21	58.21	13,600
Jul 31, 2024	59.81	60.25	59.35	59.49	59.49	19,500
Jul 30, 2024	58.97	59.57	58.97	59.54	59.54	17,400
Jul 29, 2024	59.44	59.44	58.75	58.85	58.85	14,300
Jul 26, 2024	59.16	59.25	58.61	59.22	59.22	27,700
Jul 25, 2024	57.61	59.00	57.61	58.52	58.52	22,700
Jul 24, 2024	57.86	58.26	57.44	57.48	57.48	23,400
Jul 23, 2024	57.65	58.44	57.65	58.14	58.14	20,700
Jul 22, 2024	57.39	58.05	56.89	57.99	57.99	33,500
Jul 19, 2024	57.67	57.67	57.30	57.43	57.43	4,000
Jul 18, 2024	58.33	58.90	57.54	57.67	57.67	22,800
Jul 17, 2024	57.28	58.66	57.28	58.28	58.28	83,000
Jul 16, 2024	56.20	57.67	56.20	57.65	57.65	15,300
Jul 15, 2024	55.60	56.26	55.53	55.87	55.87	16,200
Jul 12, 2024	55.30	55.59	55.08	55.25	55.25	26,100
Jul 11, 2024	53.88	54.92	53.72	54.86	54.86	27,400
Jul 10, 2024	52.47	53.02	52.47	53.01	53.01	28,400
Jul 09, 2024	52.61	52.76	52.29	52.46	52.46	10,300
Jul 08, 2024	52.78	53.04	52.46	52.61	52.61	17,800
Jul 05, 2024	52.83	52.97	52.49	52.58	52.58	12,200
Jul 03, 2024	53.31	53.47	53.03	53.06	53.06	5,900
Jul 02, 2024	53.03	53.25	53.03	53.19	53.19	25,600
Jul 01, 2024	53.61	53.67	52.85	52.97	52.97	12,800
Jun 28, 2024	53.29	53.65	53.12	53.44	53.44	18,800
Jun 27, 2024	52.89	52.95	52.61	52.93	52.93	13,300
Jun 26, 2024	52.56	52.92	52.56	52.92	52.92	15,000
Jun 25, 2024	53.38	53.38	52.82	52.94	52.94	15,500
Jun 24, 2024	52.72	53.67	52.72	53.54	53.54	28,400
Jun 21, 2024	52.74	52.76	52.55	52.66	52.66	15,400
Jun 20, 2024	52.58	53.00	52.58	52.78	52.78	16,000
Jun 18, 2024	52.58	52.96	52.58	52.74	52.74	16,800
Jun 17, 2024	51.97	52.67	51.87	52.67	52.67	16,700
Jun 14, 2024	52.54	52.54	52.07	52.16	52.16	17,300
Jun 13, 2024	53.26	53.33	52.64	52.93	52.93	12,200
Jun 12, 2024	53.90	54.19	53.32	53.46	53.46	20,400
Jun 11, 2024	52.86	53.17	52.75	53.13	53.13	11,700
Jun 10, 2024	53.30	53.40	53.00	53.29	53.29	7,200
Jun 07, 2024	53.52	53.77	53.45	53.56	53.56	171,400
Jun 06, 2024	54.17	54.23	53.95	54.01	54.01	8,300
Jun 05, 2024	54.60	54.60	54.08	54.30	54.30	27,200
Jun 04, 2024	54.50	54.57	54.19	54.32	54.32	13,700
Jun 03, 2024	55.57	55.57	54.80	54.87	54.87	15,700
May 31, 2024	54.42	55.22	54.42	55.22	55.22	22,200
May 30, 2024	53.80	54.26	53.67	54.19	54.19	8,600
May 29, 2024	53.59	53.62	53.40	53.44	53.44	6,600
May 28, 2024	54.61	54.74	54.12	54.20	54.20	17,300
May 24, 2024	54.42	54.51	54.30	54.45	54.45	18,300
May 23, 2024	55.34	55.34	54.08	54.21	54.21	14,100
May 22, 2024	55.73	55.75	55.09	55.14	55.14	10,800
May 21, 2024	55.90	55.97	55.80	55.93	55.93	13,900
May 20, 2024	56.02	56.25	55.86	55.90	55.90	16,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7296+0.0002(+0.0285%)

CRUDE OIL73.85+0.61(+0.83%)

BTC-CAD83,380.48-2,155.91(-2.52%)

S&P 500, DOW NOTCH FRESH RECORDS AS KEY U.S. CPI REPORT LOOMS

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

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7296
+0.0002(+0.0285%)

CRUDE OIL
73.85
+0.61(+0.83%)

BTC-CAD
83,380.48
-2,155.91(-2.52%)