Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
53.24-0.34 (-0.63%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 202253.5353.6953.2153.2453.2428,727
Dec 06, 202254.1654.1653.2653.5853.5820,100
Dec 05, 202254.8254.8253.9054.1154.1127,800
Dec 02, 202254.5755.3454.4055.1655.1629,200
Dec 01, 202255.3055.3454.8254.9054.9025,300
Nov 30, 202254.0455.0353.3554.9854.9817,300
Nov 29, 202253.7754.1053.7754.0154.0124,900
Nov 28, 202254.4354.4453.6653.9053.9022,400
Nov 25, 202254.5254.8554.4754.7254.727,400
Nov 23, 202254.4554.5654.1654.4554.4544,900
Nov 22, 202254.2054.5654.0554.5254.5232,700
Nov 21, 202253.7253.9153.5253.9153.9126,200
Nov 18, 202254.0854.0853.4353.7153.7131,300
Nov 17, 202253.0353.3752.5953.3453.3427,200
Nov 16, 202253.7753.7753.3053.5253.5225,800
Nov 15, 202254.3854.8153.8754.1754.17117,300
Nov 14, 202254.0054.3253.6553.7353.7330,500
Nov 11, 202254.3254.4854.0554.2154.2130,700
Nov 10, 202253.2254.1853.1154.0754.0741,600
Nov 09, 202252.1952.1951.4351.5551.5532,300
Nov 08, 202252.6952.9451.9352.4452.4427,400
Nov 08, 20220.078 Dividend
Nov 07, 202252.2052.6052.0052.5252.4417,700
Nov 04, 202251.4652.1051.1952.1052.0218,500
Nov 03, 202250.7551.2150.1551.0050.9241,100
Nov 02, 202252.8452.8751.2251.2251.1447,100
Nov 01, 202253.2453.3052.7852.9452.8625,200
Oct 31, 202252.6953.0652.4752.9052.8215,500
Oct 28, 202251.7052.8551.5952.8152.7327,800
Oct 27, 202251.1752.3251.1751.3951.3121,500
Oct 26, 202251.3051.6350.8650.9450.8629,100
Oct 25, 202249.9751.0549.9750.8450.7640,800
Oct 24, 202249.7650.1049.6349.9749.9026,800
Oct 21, 202248.6149.5248.5049.4949.4241,900
Oct 20, 202249.3749.6548.1948.4448.3724,000
Oct 19, 202249.5049.6448.7249.2749.2050,600
Oct 18, 202250.1850.3349.4149.7849.7139,400
Oct 17, 202248.9049.2248.6749.1949.1233,100
Oct 14, 202249.1749.2247.9748.0748.0039,900
Oct 13, 202246.9948.9646.5148.8248.7524,300
Oct 12, 202247.6247.8047.2547.4547.3857,300
Oct 11, 202247.3148.1147.1447.7247.6565,800
Oct 11, 20220.122 Dividend
Oct 10, 202248.4848.4847.2647.6047.41104,500
Oct 07, 202248.2448.2447.2147.4247.2326,700
Oct 06, 202248.7548.8748.2848.5148.3134,400
Oct 05, 202249.4249.4248.3348.8948.6935,400
Oct 04, 202248.5249.3148.2649.3149.1138,800
Oct 03, 202247.0047.8546.6347.6747.4828,700
Sep 30, 202246.9947.3546.3346.3346.1431,500
Sep 29, 202247.7547.7546.5347.0146.8232,400
Sep 28, 202247.5648.3947.2548.1547.9649,400
Sep 27, 202248.0548.1746.9147.1646.9743,000
Sep 26, 202247.8548.5347.5547.7147.52118,100
Sep 23, 202248.9948.9947.6748.2348.0326,200
Sep 22, 202249.9449.9449.2249.2849.0851,900
Sep 21, 202251.0151.2550.1950.1949.9924,000
Sep 20, 202250.9850.9850.1950.6450.4418,200
Sep 19, 202250.3951.2550.3951.2551.0427,700
Sep 16, 202250.3350.6550.0150.6250.42130,100
Sep 15, 202251.0651.2850.6550.8650.6521,400
Sep 14, 202251.4051.4050.6651.1550.9434,500
Sep 13, 202252.9452.9451.1151.3451.1333,200
Sep 12, 202252.9153.4452.9153.2753.0526,800
Sep 09, 202251.9752.6751.9752.6352.4223,600
Sep 09, 20220.271 Dividend
Sep 08, 202251.8852.0051.2952.0051.5224,000
Sep 07, 202251.3252.1051.2852.0451.5624,300
Sep 06, 202252.1252.1251.1651.3550.8826,500
Sep 02, 202252.8653.0651.9452.1151.6316,800
Sep 01, 202252.7052.7052.0752.5552.0662,700
Aug 31, 202253.6653.6652.8652.8652.3727,500
Aug 30, 202254.4454.4453.4253.6053.11129,600
Aug 29, 202254.8554.8554.1354.2853.7825,400
Aug 26, 202256.2956.2954.6654.7654.2526,800
Aug 25, 202255.6056.1855.5056.1655.6431,300
Aug 24, 202255.7855.7855.2455.4654.9525,000
Aug 23, 202256.0656.1855.6255.6255.1115,800
Aug 22, 202256.7056.7055.8255.9955.4716,200
Aug 19, 202257.5657.5656.8457.1056.5729,200
Aug 18, 202257.5957.7557.3357.7557.2227,700
Aug 17, 202257.7557.7557.0557.4456.9133,800
Aug 16, 202257.5058.2257.3458.0757.5336,700
Aug 15, 202257.1357.5456.7657.5156.9836,000
Aug 12, 202256.6157.3256.4057.3256.7917,700
Aug 11, 202256.6856.6856.1056.4355.9139,700
Aug 10, 202255.8555.9355.5555.7855.2628,200
Aug 09, 202255.4555.4554.6854.9454.4325,800
Aug 09, 20220.071 Dividend
Aug 08, 202255.6455.8155.1555.4054.8222,200
Aug 05, 202254.8055.0154.6254.9854.4029,500
Aug 04, 202256.1056.1055.2155.2454.6698,100
Aug 03, 202255.8555.8555.1055.6755.0922,500
Aug 02, 202256.5056.5055.4755.5554.9754,200
Aug 01, 202255.4956.4055.1756.0955.5037,600
Jul 29, 202255.4155.8255.2155.6455.0680,000
Jul 28, 202254.9655.3054.4755.2354.6529,600
Jul 27, 202254.0554.8253.8954.6654.0936,700
Jul 26, 202253.6353.9053.4753.8053.2348,700
Jul 25, 202253.7753.9753.6053.8253.2589,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement