VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 11:34AM EDT
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 45.53 | 45.55 | 45.53 | 45.55 | 45.55 | 100 |
| 02 July 2024 | 45.43 | 45.62 | 45.43 | 45.62 | 45.62 | 1,500 |
| 01 July 2024 | 45.63 | 45.63 | 45.48 | 45.50 | 45.50 | 3,100 |
| 28 June 2024 | 45.60 | 45.62 | 45.44 | 45.44 | 45.44 | 1,100 |
| 27 June 2024 | 45.60 | 45.68 | 45.58 | 45.58 | 45.58 | 2,300 |
| 26 June 2024 | 45.55 | 45.68 | 45.55 | 45.68 | 45.68 | 1,700 |
| 25 June 2024 | 45.71 | 45.76 | 45.64 | 45.68 | 45.68 | 1,300 |
| 24 June 2024 | 45.58 | 45.97 | 45.58 | 45.84 | 45.84 | 4,700 |
| 21 June 2024 | 45.55 | 45.58 | 45.47 | 45.47 | 45.47 | 1,900 |
| 20 June 2024 | 45.34 | 45.49 | 45.34 | 45.49 | 45.49 | 1,600 |
| 18 June 2024 | 45.38 | 45.44 | 45.33 | 45.37 | 45.37 | 9,400 |
| 17 June 2024 | 45.42 | 45.45 | 45.32 | 45.35 | 45.35 | 3,100 |
| 14 June 2024 | 44.85 | 44.99 | 44.85 | 44.99 | 44.99 | 1,200 |
| 13 June 2024 | 44.97 | 45.15 | 44.97 | 45.09 | 45.09 | 3,100 |
| 12 June 2024 | 45.24 | 45.30 | 45.07 | 45.07 | 45.07 | 6,400 |
| 12 June 2024 | 0.093 Dividend | |||||
| 11 June 2024 | 44.70 | 45.05 | 44.62 | 45.05 | 44.96 | 4,200 |
| 10 June 2024 | 44.67 | 44.88 | 44.67 | 44.88 | 44.79 | 3,700 |
| 07 June 2024 | 44.87 | 44.91 | 44.79 | 44.79 | 44.70 | 3,800 |
| 06 June 2024 | 44.89 | 44.90 | 44.74 | 44.83 | 44.74 | 2,700 |
| 05 June 2024 | 44.80 | 44.89 | 44.57 | 44.89 | 44.80 | 5,900 |
| 04 June 2024 | 44.56 | 44.66 | 44.51 | 44.66 | 44.57 | 3,600 |
| 03 June 2024 | 44.76 | 44.77 | 44.44 | 44.59 | 44.50 | 3,200 |
| 31 May 2024 | 44.40 | 44.84 | 44.40 | 44.84 | 44.75 | 400 |
| 30 May 2024 | 44.23 | 44.23 | 44.08 | 44.13 | 44.04 | 3,300 |
| 29 May 2024 | 44.15 | 44.23 | 44.11 | 44.11 | 44.02 | 3,700 |
| 28 May 2024 | 44.39 | 44.40 | 44.37 | 44.40 | 44.31 | 2,000 |
| 24 May 2024 | 44.69 | 44.76 | 44.69 | 44.75 | 44.66 | 2,600 |
| 23 May 2024 | 44.95 | 44.95 | 44.47 | 44.50 | 44.41 | 1,400 |
| 22 May 2024 | 45.01 | 45.04 | 44.88 | 44.95 | 44.86 | 1,300 |
| 21 May 2024 | 45.05 | 45.05 | 44.91 | 45.01 | 44.92 | 1,600 |
| 20 May 2024 | 45.07 | 45.08 | 44.91 | 44.94 | 44.85 | 4,000 |
| 17 May 2024 | 44.97 | 45.04 | 44.86 | 45.00 | 44.91 | 5,000 |
| 16 May 2024 | 44.85 | 44.94 | 44.85 | 44.93 | 44.84 | 3,500 |
| 15 May 2024 | 44.60 | 44.77 | 44.60 | 44.74 | 44.65 | 15,100 |
| 14 May 2024 | 44.56 | 44.56 | 44.29 | 44.48 | 44.39 | 2,900 |
| 13 May 2024 | 44.46 | 44.66 | 44.40 | 44.45 | 44.36 | 6,000 |
| 10 May 2024 | 44.33 | 44.39 | 44.33 | 44.37 | 44.28 | 1,600 |
| 09 May 2024 | 44.22 | 44.37 | 44.21 | 44.37 | 44.28 | 900 |
| 09 May 2024 | 0.019 Dividend | |||||
| 08 May 2024 | 44.04 | 44.14 | 44.04 | 44.07 | 43.96 | 14,500 |
| 07 May 2024 | 44.07 | 44.09 | 44.07 | 44.09 | 43.98 | 600 |
| 06 May 2024 | 43.73 | 43.92 | 43.70 | 43.92 | 43.81 | 2,100 |
| 03 May 2024 | 43.66 | 43.67 | 43.65 | 43.67 | 43.56 | 900 |
| 02 May 2024 | 43.14 | 43.31 | 43.11 | 43.31 | 43.20 | 1,300 |
| 01 May 2024 | 43.13 | 43.44 | 43.03 | 43.03 | 42.92 | 7,600 |
| 30 Apr 2024 | 43.50 | 43.50 | 43.11 | 43.11 | 43.00 | 1,000 |
| 29 Apr 2024 | 43.56 | 43.59 | 43.56 | 43.59 | 43.48 | 800 |
| 26 Apr 2024 | 43.53 | 43.57 | 43.45 | 43.45 | 43.34 | 2,700 |
| 25 Apr 2024 | 43.06 | 43.37 | 43.06 | 43.37 | 43.26 | 1,600 |
| 24 Apr 2024 | 43.42 | 43.61 | 43.39 | 43.53 | 43.42 | 5,100 |
| 23 Apr 2024 | 43.45 | 43.51 | 43.39 | 43.48 | 43.37 | 3,900 |
| 22 Apr 2024 | 43.15 | 43.28 | 43.15 | 43.23 | 43.12 | 3,800 |
| 19 Apr 2024 | 42.90 | 43.13 | 42.89 | 43.01 | 42.90 | 8,100 |
| 18 Apr 2024 | 43.05 | 43.07 | 42.82 | 42.86 | 42.75 | 5,200 |
| 17 Apr 2024 | 43.34 | 43.34 | 43.01 | 43.05 | 42.94 | 3,300 |
| 16 Apr 2024 | 43.14 | 43.29 | 43.12 | 43.12 | 43.01 | 5,200 |
| 15 Apr 2024 | 43.70 | 43.75 | 43.30 | 43.30 | 43.19 | 5,800 |
| 12 Apr 2024 | 43.81 | 43.93 | 43.59 | 43.67 | 43.56 | 4,100 |
| 11 Apr 2024 | 43.81 | 44.19 | 43.81 | 44.07 | 43.96 | 22,300 |
| 11 Apr 2024 | 0.056 Dividend | |||||
| 10 Apr 2024 | 43.95 | 44.16 | 43.92 | 44.04 | 43.87 | 7,800 |
| 09 Apr 2024 | 44.40 | 44.40 | 44.17 | 44.39 | 44.22 | 2,200 |
| 08 Apr 2024 | 44.55 | 44.55 | 44.43 | 44.43 | 44.26 | 900 |
| 05 Apr 2024 | 44.52 | 44.54 | 44.52 | 44.54 | 44.37 | 500 |
| 04 Apr 2024 | 44.94 | 44.94 | 44.21 | 44.28 | 44.11 | 3,200 |
| 03 Apr 2024 | 44.72 | 44.81 | 44.61 | 44.65 | 44.48 | 19,100 |
| 02 Apr 2024 | 44.97 | 44.97 | 44.92 | 44.94 | 44.77 | 1,400 |
| 01 Apr 2024 | 45.16 | 45.25 | 45.14 | 45.24 | 45.07 | 1,900 |
| 28 Mar 2024 | 45.23 | 45.31 | 45.23 | 45.24 | 45.07 | 3,400 |
| 27 Mar 2024 | 44.94 | 45.15 | 44.92 | 45.15 | 44.98 | 3,400 |
| 26 Mar 2024 | 44.66 | 44.78 | 44.65 | 44.66 | 44.49 | 14,800 |
| 25 Mar 2024 | 44.75 | 44.75 | 44.64 | 44.64 | 44.47 | 9,000 |
| 22 Mar 2024 | 44.84 | 44.88 | 44.81 | 44.83 | 44.67 | 4,500 |
| 21 Mar 2024 | 44.94 | 44.94 | 44.87 | 44.90 | 44.73 | 13,100 |
| 20 Mar 2024 | 44.72 | 44.90 | 44.63 | 44.85 | 44.68 | 17,400 |
| 19 Mar 2024 | 44.62 | 44.89 | 44.56 | 44.70 | 44.53 | 31,800 |
| 18 Mar 2024 | 44.52 | 44.55 | 44.39 | 44.39 | 44.22 | 1,300 |
| 15 Mar 2024 | 44.36 | 44.40 | 44.33 | 44.40 | 44.23 | 1,800 |
| 14 Mar 2024 | 44.67 | 44.75 | 44.60 | 44.75 | 44.58 | 2,800 |
| 13 Mar 2024 | 44.74 | 44.74 | 44.70 | 44.70 | 44.53 | 1,000 |
| 12 Mar 2024 | 44.40 | 44.69 | 44.40 | 44.65 | 44.48 | 2,300 |
| 11 Mar 2024 | 44.15 | 44.38 | 44.13 | 44.38 | 44.21 | 1,800 |
| 11 Mar 2024 | 0.104 Dividend | |||||
| 08 Mar 2024 | 44.44 | 44.46 | 44.29 | 44.29 | 44.02 | 5,900 |
| 07 Mar 2024 | 44.32 | 44.32 | 44.25 | 44.32 | 44.05 | 2,400 |
| 06 Mar 2024 | 44.29 | 44.31 | 44.15 | 44.17 | 43.90 | 3,700 |
| 05 Mar 2024 | 44.03 | 44.03 | 44.00 | 44.00 | 43.73 | 800 |
| 04 Mar 2024 | 44.22 | 44.26 | 44.20 | 44.25 | 43.98 | 5,100 |
| 01 Mar 2024 | 44.23 | 44.45 | 44.23 | 44.42 | 44.15 | 46,400 |
| 29 Feb 2024 | 44.06 | 44.15 | 44.06 | 44.09 | 43.82 | 115,200 |
| 28 Feb 2024 | 44.21 | 44.21 | 44.11 | 44.15 | 43.88 | 9,900 |
| 27 Feb 2024 | 44.19 | 44.20 | 44.14 | 44.20 | 43.93 | 1,000 |
| 26 Feb 2024 | 44.46 | 44.46 | 44.20 | 44.20 | 43.93 | 4,500 |
| 23 Feb 2024 | 44.40 | 44.40 | 44.35 | 44.39 | 44.12 | 6,400 |
| 22 Feb 2024 | 44.00 | 44.29 | 43.92 | 44.26 | 43.99 | 6,500 |
| 21 Feb 2024 | 43.63 | 43.78 | 43.51 | 43.78 | 43.51 | 1,300 |
| 20 Feb 2024 | 43.73 | 43.77 | 43.62 | 43.66 | 43.39 | 12,600 |
| 16 Feb 2024 | 43.73 | 43.88 | 43.66 | 43.66 | 43.39 | 2,700 |
| 15 Feb 2024 | 43.60 | 43.69 | 43.57 | 43.69 | 43.42 | 4,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.