VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

37.45

+0.84

(+2.30%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	37.04	37.45	36.94	37.45	37.45	71,900
Jun 23, 2022	36.60	36.61	36.30	36.61	36.61	3,000
Jun 22, 2022	36.17	36.54	36.07	36.41	36.41	416,100
Jun 21, 2022	36.03	36.62	36.03	36.50	36.50	17,300
Jun 17, 2022	35.92	35.95	35.60	35.61	35.61	4,700
Jun 16, 2022	35.82	35.82	35.78	35.78	35.78	2,300
Jun 15, 2022	36.99	37.82	36.73	36.80	36.80	1,500
Jun 14, 2022	36.95	36.95	36.37	36.65	36.65	9,000
Jun 13, 2022	37.11	37.11	36.75	36.75	36.75	1,800
Jun 10, 2022	38.14	38.19	37.87	37.87	37.87	6,300
Jun 09, 2022	39.35	39.35	38.73	38.75	38.75	4,400
Jun 08, 2022	39.59	39.77	39.40	39.43	39.43	3,700
Jun 07, 2022	39.57	39.84	39.53	39.82	39.82	8,600
Jun 06, 2022	39.48	39.48	39.41	39.41	39.41	1,300
Jun 03, 2022	39.47	39.62	39.45	39.47	39.47	1,900
Jun 02, 2022	39.21	39.74	39.21	39.74	39.74	11,300
Jun 01, 2022	39.39	39.68	39.24	39.48	39.48	4,600
May 31, 2022	39.63	39.69	39.63	39.69	39.69	600
May 27, 2022	39.79	40.12	39.79	40.12	40.12	1,200
May 26, 2022	39.36	39.50	39.36	39.36	39.36	1,500
May 25, 2022	38.79	38.94	38.79	38.81	38.81	700
May 24, 2022	38.20	38.49	37.92	38.44	38.44	3,700
May 23, 2022	38.01	38.32	37.93	38.24	38.24	6,300
May 20, 2022	37.44	37.81	37.02	37.80	37.80	2,100
May 19, 2022	37.98	38.01	37.59	37.87	37.87	3,200
May 18, 2022	39.73	39.73	38.28	38.36	38.36	7,000
May 17, 2022	40.17	40.23	39.91	40.23	40.23	2,000
May 16, 2022	39.61	40.11	39.61	39.82	39.82	3,100
May 13, 2022	39.32	39.69	39.32	39.69	39.69	4,600
May 12, 2022	38.64	39.20	38.64	39.20	39.20	12,400
May 11, 2022	39.65	39.65	38.97	38.97	38.97	4,000
May 10, 2022	39.82	39.82	39.25	39.51	39.51	2,500
May 09, 2022	39.71	39.85	39.44	39.44	39.44	5,500
May 06, 2022	40.31	40.31	39.97	40.20	40.20	2,200
May 05, 2022	39.99	40.13	39.81	40.08	40.08	5,900
May 04, 2022	40.10	41.12	40.10	41.12	41.12	4,900
May 03, 2022	39.87	39.97	39.87	39.97	39.97	1,000
May 02, 2022	39.81	39.81	39.01	39.70	39.70	7,600
Apr 29, 2022	40.12	40.12	39.39	39.40	39.40	5,000
Apr 28, 2022	40.18	40.71	40.18	40.60	40.60	2,300
Apr 27, 2022	40.41	40.60	40.22	40.22	40.22	16,000
Apr 26, 2022	40.48	40.48	40.09	40.09	40.09	2,900
Apr 25, 2022	40.13	40.76	40.13	40.76	40.76	2,400
Apr 22, 2022	41.34	41.40	40.64	40.64	40.64	22,100
Apr 21, 2022	42.22	42.22	41.65	41.65	41.65	33,200
Apr 20, 2022	42.11	42.19	42.10	42.12	42.12	2,300
Apr 19, 2022	41.35	41.79	41.35	41.79	41.79	8,100
Apr 18, 2022	41.50	41.50	41.25	41.25	41.25	2,400
Apr 14, 2022	41.99	41.99	41.54	41.56	41.56	6,800
Apr 13, 2022	41.67	41.84	41.67	41.84	41.84	2,200
Apr 12, 2022	42.07	42.07	41.61	41.72	41.72	133,500
Apr 11, 2022	42.43	42.43	41.88	41.88	41.88	4,000
Apr 08, 2022	42.35	42.61	42.35	42.51	42.51	3,700
Apr 07, 2022	41.79	42.40	41.79	42.31	42.31	5,500
Apr 06, 2022	41.61	41.78	41.56	41.78	41.78	2,500
Apr 05, 2022	42.01	42.01	41.67	41.67	41.67	2,900
Apr 04, 2022	41.69	41.81	41.69	41.81	41.81	7,700
Apr 01, 2022	41.70	41.70	41.38	41.62	41.62	1,500
Mar 31, 2022	42.02	42.05	41.62	41.62	41.62	1,300
Mar 30, 2022	41.91	42.08	41.91	41.95	41.95	3,000
Mar 29, 2022	41.90	42.11	41.80	42.11	42.11	61,700
Mar 28, 2022	41.50	41.74	41.48	41.74	41.74	6,200
Mar 25, 2022	41.43	41.58	41.41	41.58	41.58	2,000
Mar 24, 2022	41.04	41.38	41.04	41.38	41.38	2,700
Mar 23, 2022	40.98	41.16	40.98	40.99	40.99	4,700
Mar 22, 2022	40.94	41.27	40.94	41.19	41.19	2,100
Mar 21, 2022	40.84	41.14	40.76	40.97	40.97	13,400
Mar 18, 2022	40.67	40.94	40.67	40.94	40.94	1,000
Mar 17, 2022	40.46	40.65	40.46	40.65	40.65	2,200
Mar 16, 2022	40.23	40.30	39.99	40.30	40.30	1,700
Mar 15, 2022	39.55	40.16	39.55	40.13	40.13	8,100
Mar 14, 2022	39.59	39.60	39.23	39.23	39.23	2,800
Mar 11, 2022	39.88	39.89	39.55	39.56	39.56	3,300
Mar 10, 2022	39.38	39.82	39.38	39.82	39.82	5,000
Mar 09, 2022	39.81	40.04	39.81	40.04	40.04	6,600
Mar 08, 2022	39.59	40.13	39.17	39.17	39.17	3,000
Mar 07, 2022	40.20	40.20	40.08	40.08	40.08	5,900
Mar 04, 2022	40.13	40.60	40.02	40.39	40.39	10,000
Mar 03, 2022	40.35	40.63	40.35	40.37	40.37	11,700
Mar 02, 2022	40.22	40.23	40.15	40.15	40.15	800
Mar 01, 2022	39.62	39.63	39.42	39.46	39.46	2,500
Feb 28, 2022	39.29	39.42	39.29	39.35	39.35	3,100
Feb 25, 2022	38.69	39.59	38.69	39.39	39.39	3,000
Feb 24, 2022	37.74	38.21	37.29	38.21	38.21	6,500
Feb 23, 2022	38.86	39.00	38.42	38.42	38.42	2,200
Feb 22, 2022	39.17	39.24	38.78	39.09	39.09	8,700
Feb 18, 2022	39.54	39.54	39.36	39.39	39.39	2,000
Feb 17, 2022	39.48	39.59	39.38	39.38	39.38	4,400
Feb 16, 2022	39.53	39.84	39.53	39.79	39.79	4,300
Feb 15, 2022	39.66	39.74	39.63	39.74	39.74	700
Feb 14, 2022	39.36	39.50	39.20	39.22	39.22	7,100
Feb 11, 2022	39.99	40.05	39.60	39.71	39.71	15,700
Feb 10, 2022	40.12	40.31	39.76	39.77	39.77	2,100
Feb 09, 2022	40.58	40.61	40.46	40.50	40.50	4,600
Feb 08, 2022	39.98	40.22	39.97	40.13	40.13	3,900
Feb 07, 2022	39.74	40.01	39.74	39.77	39.77	2,200
Feb 04, 2022	39.72	40.11	39.72	39.92	39.92	2,200
Feb 03, 2022	40.12	40.57	40.12	40.22	40.22	2,400
Feb 02, 2022	40.25	40.56	40.25	40.52	40.52	6,500
Feb 01, 2022	39.83	40.25	39.83	40.23	40.23	5,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)