Advertisement
Advertisement
U.S. Markets open in 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
38.70+0.57 (+1.50%)
At close: 02:11PM EDT
Advertisement
Advertisement
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022------
Aug 10, 202238.7038.7038.7038.7038.70200
Aug 09, 202238.1738.1738.1338.1338.13500
Aug 08, 202238.4938.4938.2438.3138.312,400
Aug 05, 202238.0638.1838.0638.1838.18500
Aug 04, 202238.1938.1938.0238.0238.021,200
Aug 03, 202238.2938.3738.2838.3138.311,000
Aug 02, 202238.3338.3738.0038.0038.001,700
Aug 01, 202238.1738.3638.1538.2538.251,700
Jul 29, 202238.1238.3338.1138.3338.333,900
Jul 28, 202237.6037.9737.6037.9537.95700
Jul 27, 202237.2937.7137.2537.7137.711,900
Jul 26, 202236.9837.0036.9336.9536.951,200
Jul 25, 202237.2937.3637.2337.3637.362,100
Jul 22, 202237.3437.3437.0837.2037.20500
Jul 21, 202237.1737.4537.1737.4537.451,800
Jul 20, 202237.2137.5037.2137.4137.4112,800
Jul 19, 202237.1037.2637.1037.2537.253,600
Jul 18, 202236.9937.0436.5736.5736.575,700
Jul 15, 202236.7536.8736.7236.8736.876,300
Jul 14, 202236.1136.3935.9936.3936.3933,900
Jul 13, 202236.4336.7136.3536.5136.513,200
Jul 12, 202236.9636.9836.6136.6136.617,900
Jul 11, 202236.9636.9736.8936.8936.898,200
Jul 08, 202237.2837.3337.1137.2237.221,800
Jul 07, 202237.2137.2937.1737.2937.291,400
Jul 06, 202236.7637.0936.6436.9436.941,900
Jul 05, 202236.2536.8236.2536.8236.824,500
Jul 01, 202236.6637.0836.6637.0637.065,900
Jun 30, 202236.8336.8336.6936.6936.693,600
Jun 29, 202237.1937.1936.9336.9336.932,500
Jun 28, 202237.8737.8737.0137.0537.054,300
Jun 27, 202237.5737.5737.5737.5737.57500
Jun 24, 202237.0437.4536.9437.4537.4571,900
Jun 23, 202236.6036.6136.3036.6136.613,000
Jun 22, 202236.1736.5436.0736.4136.41416,100
Jun 21, 202236.0336.6236.0336.5036.5017,300
Jun 17, 202235.9235.9535.6035.6135.614,700
Jun 16, 202235.8235.8235.7835.7835.782,300
Jun 15, 202236.9937.8236.7336.8036.801,500
Jun 14, 202236.9536.9536.3736.6536.659,000
Jun 13, 202237.1137.1136.7536.7536.751,800
Jun 10, 202238.1438.1937.8737.8737.876,300
Jun 09, 202239.3539.3538.7338.7538.754,400
Jun 08, 202239.5939.7739.4039.4339.433,700
Jun 07, 202239.5739.8439.5339.8239.828,600
Jun 06, 202239.4839.4839.4139.4139.411,300
Jun 03, 202239.4739.6239.4539.4739.471,900
Jun 02, 202239.2139.7439.2139.7439.7411,300
Jun 01, 202239.3939.6839.2439.4839.484,600
May 31, 202239.6339.6939.6339.6939.69600
May 27, 202239.7940.1239.7940.1240.121,200
May 26, 202239.3639.5039.3639.3639.361,500
May 25, 202238.7938.9438.7938.8138.81700
May 24, 202238.2038.4937.9238.4438.443,700
May 23, 202238.0138.3237.9338.2438.246,300
May 20, 202237.4437.8137.0237.8037.802,100
May 19, 202237.9838.0137.5937.8737.873,200
May 18, 202239.7339.7338.2838.3638.367,000
May 17, 202240.1740.2339.9140.2340.232,000
May 16, 202239.6140.1139.6139.8239.823,100
May 13, 202239.3239.6939.3239.6939.694,600
May 12, 202238.6439.2038.6439.2039.2012,400
May 11, 202239.6539.6538.9738.9738.974,000
May 10, 202239.8239.8239.2539.5139.512,500
May 09, 202239.7139.8539.4439.4439.445,500
May 06, 202240.3140.3139.9740.2040.202,200
May 05, 202239.9940.1339.8140.0840.085,900
May 04, 202240.1041.1240.1041.1241.124,900
May 03, 202239.8739.9739.8739.9739.971,000
May 02, 202239.8139.8139.0139.7039.707,600
Apr 29, 202240.1240.1239.3939.4039.405,000
Apr 28, 202240.1840.7140.1840.6040.602,300
Apr 27, 202240.4140.6040.2240.2240.2216,000
Apr 26, 202240.4840.4840.0940.0940.092,900
Apr 25, 202240.1340.7640.1340.7640.762,400
Apr 22, 202241.3441.4040.6440.6440.6422,100
Apr 21, 202242.2242.2241.6541.6541.6533,200
Apr 20, 202242.1142.1942.1042.1242.122,300
Apr 19, 202241.3541.7941.3541.7941.798,100
Apr 18, 202241.5041.5041.2541.2541.252,400
Apr 14, 202241.9941.9941.5441.5641.566,800
Apr 13, 202241.6741.8441.6741.8441.842,200
Apr 12, 202242.0742.0741.6141.7241.72133,500
Apr 11, 202242.4342.4341.8841.8841.884,000
Apr 08, 202242.3542.6142.3542.5142.513,700
Apr 07, 202241.7942.4041.7942.3142.315,500
Apr 06, 202241.6141.7841.5641.7841.782,500
Apr 05, 202242.0142.0141.6741.6741.672,900
Apr 04, 202241.6941.8141.6941.8141.817,700
Apr 01, 202241.7041.7041.3841.6241.621,500
Mar 31, 202242.0242.0541.6241.6241.621,300
Mar 30, 202241.9142.0841.9141.9541.953,000
Mar 29, 202241.9042.1141.8042.1142.1161,700
Mar 28, 202241.5041.7441.4841.7441.746,200
Mar 25, 202241.4341.5841.4141.5841.582,000
Mar 24, 202241.0441.3841.0441.3841.382,700
Mar 23, 202240.9841.1640.9840.9940.994,700
Mar 22, 202240.9441.2740.9441.1941.192,100
Mar 21, 202240.8441.1440.7640.9740.9713,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement