VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 45.55 | 45.68 | 45.55 | 45.68 | 45.68 | 1,700 |
| Jun 25, 2024 | 45.71 | 45.76 | 45.64 | 45.68 | 45.68 | 1,300 |
| Jun 24, 2024 | 45.58 | 45.97 | 45.58 | 45.84 | 45.84 | 4,700 |
| Jun 21, 2024 | 45.55 | 45.58 | 45.47 | 45.47 | 45.47 | 1,900 |
| Jun 20, 2024 | 45.34 | 45.49 | 45.34 | 45.49 | 45.49 | 1,600 |
| Jun 18, 2024 | 45.38 | 45.44 | 45.33 | 45.37 | 45.37 | 9,400 |
| Jun 17, 2024 | 45.42 | 45.45 | 45.32 | 45.35 | 45.35 | 3,100 |
| Jun 14, 2024 | 44.85 | 44.99 | 44.85 | 44.99 | 44.99 | 1,200 |
| Jun 13, 2024 | 44.97 | 45.15 | 44.97 | 45.09 | 45.09 | 3,100 |
| Jun 12, 2024 | 45.24 | 45.30 | 45.07 | 45.07 | 45.07 | 6,400 |
| Jun 12, 2024 | 0.093 Dividend | |||||
| Jun 11, 2024 | 44.70 | 45.05 | 44.62 | 45.05 | 44.96 | 4,200 |
| Jun 10, 2024 | 44.67 | 44.88 | 44.67 | 44.88 | 44.79 | 3,700 |
| Jun 07, 2024 | 44.87 | 44.91 | 44.79 | 44.79 | 44.70 | 3,800 |
| Jun 06, 2024 | 44.89 | 44.90 | 44.74 | 44.83 | 44.74 | 2,700 |
| Jun 05, 2024 | 44.80 | 44.89 | 44.57 | 44.89 | 44.80 | 5,900 |
| Jun 04, 2024 | 44.56 | 44.66 | 44.51 | 44.66 | 44.57 | 3,600 |
| Jun 03, 2024 | 44.76 | 44.77 | 44.44 | 44.59 | 44.50 | 3,200 |
| May 31, 2024 | 44.40 | 44.84 | 44.40 | 44.84 | 44.75 | 400 |
| May 30, 2024 | 44.23 | 44.23 | 44.08 | 44.13 | 44.04 | 3,300 |
| May 29, 2024 | 44.15 | 44.23 | 44.11 | 44.11 | 44.02 | 3,700 |
| May 28, 2024 | 44.39 | 44.40 | 44.37 | 44.40 | 44.31 | 2,000 |
| May 24, 2024 | 44.69 | 44.76 | 44.69 | 44.75 | 44.66 | 2,600 |
| May 23, 2024 | 44.95 | 44.95 | 44.47 | 44.50 | 44.41 | 1,400 |
| May 22, 2024 | 45.01 | 45.04 | 44.88 | 44.95 | 44.86 | 1,300 |
| May 21, 2024 | 45.05 | 45.05 | 44.91 | 45.01 | 44.92 | 1,600 |
| May 20, 2024 | 45.07 | 45.08 | 44.91 | 44.94 | 44.85 | 4,000 |
| May 17, 2024 | 44.97 | 45.04 | 44.86 | 45.00 | 44.91 | 5,000 |
| May 16, 2024 | 44.85 | 44.94 | 44.85 | 44.93 | 44.84 | 3,500 |
| May 15, 2024 | 44.60 | 44.77 | 44.60 | 44.74 | 44.65 | 15,100 |
| May 14, 2024 | 44.56 | 44.56 | 44.29 | 44.48 | 44.39 | 2,900 |
| May 13, 2024 | 44.46 | 44.66 | 44.40 | 44.45 | 44.36 | 6,000 |
| May 10, 2024 | 44.33 | 44.39 | 44.33 | 44.37 | 44.28 | 1,600 |
| May 09, 2024 | 44.22 | 44.37 | 44.21 | 44.37 | 44.28 | 900 |
| May 09, 2024 | 0.019 Dividend | |||||
| May 08, 2024 | 44.04 | 44.14 | 44.04 | 44.07 | 43.96 | 14,500 |
| May 07, 2024 | 44.07 | 44.09 | 44.07 | 44.09 | 43.98 | 600 |
| May 06, 2024 | 43.73 | 43.92 | 43.70 | 43.92 | 43.81 | 2,100 |
| May 03, 2024 | 43.66 | 43.67 | 43.65 | 43.67 | 43.56 | 900 |
| May 02, 2024 | 43.14 | 43.31 | 43.11 | 43.31 | 43.20 | 1,300 |
| May 01, 2024 | 43.13 | 43.44 | 43.03 | 43.03 | 42.92 | 7,600 |
| Apr 30, 2024 | 43.50 | 43.50 | 43.11 | 43.11 | 43.00 | 1,000 |
| Apr 29, 2024 | 43.56 | 43.59 | 43.56 | 43.59 | 43.48 | 800 |
| Apr 26, 2024 | 43.53 | 43.57 | 43.45 | 43.45 | 43.34 | 2,700 |
| Apr 25, 2024 | 43.06 | 43.37 | 43.06 | 43.37 | 43.26 | 1,600 |
| Apr 24, 2024 | 43.42 | 43.61 | 43.39 | 43.53 | 43.42 | 5,100 |
| Apr 23, 2024 | 43.45 | 43.51 | 43.39 | 43.48 | 43.37 | 3,900 |
| Apr 22, 2024 | 43.15 | 43.28 | 43.15 | 43.23 | 43.12 | 3,800 |
| Apr 19, 2024 | 42.90 | 43.13 | 42.89 | 43.01 | 42.90 | 8,100 |
| Apr 18, 2024 | 43.05 | 43.07 | 42.82 | 42.86 | 42.75 | 5,200 |
| Apr 17, 2024 | 43.34 | 43.34 | 43.01 | 43.05 | 42.94 | 3,300 |
| Apr 16, 2024 | 43.14 | 43.29 | 43.12 | 43.12 | 43.01 | 5,200 |
| Apr 15, 2024 | 43.70 | 43.75 | 43.30 | 43.30 | 43.19 | 5,800 |
| Apr 12, 2024 | 43.81 | 43.93 | 43.59 | 43.67 | 43.56 | 4,100 |
| Apr 11, 2024 | 43.81 | 44.19 | 43.81 | 44.07 | 43.96 | 22,300 |
| Apr 11, 2024 | 0.056 Dividend | |||||
| Apr 10, 2024 | 43.95 | 44.16 | 43.92 | 44.04 | 43.87 | 7,800 |
| Apr 09, 2024 | 44.40 | 44.40 | 44.17 | 44.39 | 44.22 | 2,200 |
| Apr 08, 2024 | 44.55 | 44.55 | 44.43 | 44.43 | 44.26 | 900 |
| Apr 05, 2024 | 44.52 | 44.54 | 44.52 | 44.54 | 44.37 | 500 |
| Apr 04, 2024 | 44.94 | 44.94 | 44.21 | 44.28 | 44.11 | 3,200 |
| Apr 03, 2024 | 44.72 | 44.81 | 44.61 | 44.65 | 44.48 | 19,100 |
| Apr 02, 2024 | 44.97 | 44.97 | 44.92 | 44.94 | 44.77 | 1,400 |
| Apr 01, 2024 | 45.16 | 45.25 | 45.14 | 45.24 | 45.07 | 1,900 |
| Mar 28, 2024 | 45.23 | 45.31 | 45.23 | 45.24 | 45.07 | 3,400 |
| Mar 27, 2024 | 44.94 | 45.15 | 44.92 | 45.15 | 44.98 | 3,400 |
| Mar 26, 2024 | 44.66 | 44.78 | 44.65 | 44.66 | 44.49 | 14,800 |
| Mar 25, 2024 | 44.75 | 44.75 | 44.64 | 44.64 | 44.47 | 9,000 |
| Mar 22, 2024 | 44.84 | 44.88 | 44.81 | 44.83 | 44.67 | 4,500 |
| Mar 21, 2024 | 44.94 | 44.94 | 44.87 | 44.90 | 44.73 | 13,100 |
| Mar 20, 2024 | 44.72 | 44.90 | 44.63 | 44.85 | 44.68 | 17,400 |
| Mar 19, 2024 | 44.62 | 44.89 | 44.56 | 44.70 | 44.53 | 31,800 |
| Mar 18, 2024 | 44.52 | 44.55 | 44.39 | 44.39 | 44.22 | 1,300 |
| Mar 15, 2024 | 44.36 | 44.40 | 44.33 | 44.40 | 44.23 | 1,800 |
| Mar 14, 2024 | 44.67 | 44.75 | 44.60 | 44.75 | 44.58 | 2,800 |
| Mar 13, 2024 | 44.74 | 44.74 | 44.70 | 44.70 | 44.53 | 1,000 |
| Mar 12, 2024 | 44.40 | 44.69 | 44.40 | 44.65 | 44.48 | 2,300 |
| Mar 11, 2024 | 44.15 | 44.38 | 44.13 | 44.38 | 44.21 | 1,800 |
| Mar 11, 2024 | 0.104 Dividend | |||||
| Mar 08, 2024 | 44.44 | 44.46 | 44.29 | 44.29 | 44.02 | 5,900 |
| Mar 07, 2024 | 44.32 | 44.32 | 44.25 | 44.32 | 44.05 | 2,400 |
| Mar 06, 2024 | 44.29 | 44.31 | 44.15 | 44.17 | 43.90 | 3,700 |
| Mar 05, 2024 | 44.03 | 44.03 | 44.00 | 44.00 | 43.73 | 800 |
| Mar 04, 2024 | 44.22 | 44.26 | 44.20 | 44.25 | 43.98 | 5,100 |
| Mar 01, 2024 | 44.23 | 44.45 | 44.23 | 44.42 | 44.15 | 46,400 |
| Feb 29, 2024 | 44.06 | 44.15 | 44.06 | 44.09 | 43.82 | 115,200 |
| Feb 28, 2024 | 44.21 | 44.21 | 44.11 | 44.15 | 43.88 | 9,900 |
| Feb 27, 2024 | 44.19 | 44.20 | 44.14 | 44.20 | 43.93 | 1,000 |
| Feb 26, 2024 | 44.46 | 44.46 | 44.20 | 44.20 | 43.93 | 4,500 |
| Feb 23, 2024 | 44.40 | 44.40 | 44.35 | 44.39 | 44.12 | 6,400 |
| Feb 22, 2024 | 44.00 | 44.29 | 43.92 | 44.26 | 43.99 | 6,500 |
| Feb 21, 2024 | 43.63 | 43.78 | 43.51 | 43.78 | 43.51 | 1,300 |
| Feb 20, 2024 | 43.73 | 43.77 | 43.62 | 43.66 | 43.39 | 12,600 |
| Feb 16, 2024 | 43.73 | 43.88 | 43.66 | 43.66 | 43.39 | 2,700 |
| Feb 15, 2024 | 43.60 | 43.69 | 43.57 | 43.69 | 43.42 | 4,900 |
| Feb 14, 2024 | 43.38 | 43.44 | 43.26 | 43.44 | 43.17 | 5,800 |
| Feb 13, 2024 | 43.34 | 43.47 | 43.13 | 43.37 | 43.11 | 7,100 |
| Feb 12, 2024 | 43.66 | 43.74 | 43.63 | 43.63 | 43.36 | 4,800 |
| Feb 09, 2024 | 43.59 | 43.71 | 43.57 | 43.66 | 43.39 | 7,200 |
| Feb 09, 2024 | 0.018 Dividend | |||||
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.