CSB - VictoryShares US Small Cap High Div Volatility Wtd ETF

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201945.2045.2044.8644.8644.861,700
Sep 17, 201945.4545.4545.0545.2045.202,300
Sep 16, 201945.5245.6345.4445.4945.495,200
Sep 13, 201945.6845.7645.4845.5645.563,000
Sep 12, 201945.5445.5445.0045.3945.3918,100
Sep 11, 201944.5445.2244.5445.2245.227,700
Sep 10, 201943.5744.3443.5744.2844.284,700
Sep 10, 20190.139 Dividend
Sep 09, 201943.3343.6743.3343.6743.53700
Sep 06, 201943.3143.3143.0043.0142.8718,100
Sep 05, 201943.4943.4943.0943.2643.126,300
Sep 04, 201942.1342.3142.1342.3142.1712,200
Sep 03, 201941.7141.9841.7141.9841.8519,200
Aug 30, 201942.7842.7842.2142.3742.2410,100
Aug 29, 201942.0442.4642.0442.4642.323,700
Aug 28, 201941.0941.8541.0741.7941.662,200
Aug 27, 201941.9141.9141.1741.1841.054,100
Aug 26, 201941.7241.7241.4541.6541.518,600
Aug 23, 201942.3942.4141.4141.4141.283,400
Aug 22, 201942.5142.7642.3742.6542.516,100
Aug 21, 201942.4542.5442.4242.4642.325,200
Aug 20, 201942.6342.6342.3342.3342.204,600
Aug 19, 201942.6942.7342.6142.6842.545,100
Aug 16, 201941.7142.1941.7142.1642.0327,500
Aug 15, 201941.5341.5641.2041.2741.1448,200
Aug 14, 201941.8341.8341.4441.5341.3916,900
Aug 14, 20190.081 Dividend
Aug 13, 201942.2643.0942.2042.5442.3211,300
Aug 12, 201942.2642.3542.1842.1841.9710,900
Aug 09, 201942.8342.8342.6042.7642.543,700
Aug 08, 201942.5843.1642.5843.1642.944,300
Aug 07, 201942.3242.5641.9242.5642.3410,400
Aug 06, 201942.1742.4942.0042.4742.2521,300
Aug 05, 201942.8642.8641.8142.2242.0110,700
Aug 02, 201943.2943.4443.1243.3743.1516,800
Aug 01, 201944.6644.6643.7643.8243.602,100
Jul 31, 201944.9245.1344.5444.8544.629,000
Jul 30, 201944.3044.8044.1644.8044.5826,100
Jul 29, 201944.5644.5844.5644.5644.33600
Jul 26, 201944.2544.6844.2544.6744.451,400
Jul 25, 201944.5044.5344.0744.1743.9539,500
Jul 24, 201943.9144.5243.9144.5144.284,500
Jul 23, 201943.7543.8343.7143.8143.593,400
Jul 22, 201943.9743.9743.6243.6343.415,200
Jul 19, 201944.2144.2944.0044.0143.7912,000
Jul 18, 201943.8444.1343.7644.0943.87350,300
Jul 17, 201945.0045.0043.7843.9543.734,100
Jul 17, 20190.118 Dividend
Jul 16, 201944.2844.5244.2844.4544.112,600
Jul 15, 201944.5444.5444.0144.1543.815,000
Jul 12, 201944.1644.5244.1544.5244.1814,700
Jul 11, 201943.9944.0943.7043.8843.546,500
Jul 10, 201944.2644.2643.9644.0443.704,700
Jul 09, 201944.0344.0343.8143.9143.572,500
Jul 08, 201944.3744.3944.1444.1543.819,700
Jul 05, 201944.2644.4044.0644.4044.062,500
Jul 03, 201944.1544.3344.1144.3343.991,900
Jul 02, 201944.0744.2443.8943.9543.614,900
Jul 01, 201944.8544.8544.0644.0643.724,100
Jun 28, 201943.8244.4043.7944.3043.965,900
Jun 27, 201943.3343.7843.3343.7843.443,800
Jun 26, 201943.1643.2643.0743.0942.766,000
Jun 25, 201943.0943.1842.9143.0242.6919,000
Jun 24, 201943.5143.5143.0043.0042.677,600
Jun 21, 201943.4643.6343.4043.4043.065,500
Jun 20, 201943.6743.7343.5543.6943.363,400
Jun 19, 201943.6043.6043.3543.5643.226,900
Jun 18, 201943.2343.8243.2343.5143.175,500
Jun 17, 201943.2643.2643.1243.1242.792,200
Jun 14, 201944.0044.0043.2243.2442.914,700
Jun 13, 201943.2943.5643.2943.3343.006,100
Jun 13, 20190.139 Dividend
Jun 12, 201943.2543.4243.1643.3442.876,800
Jun 11, 201943.6643.6643.1843.3842.9110,000
Jun 10, 201943.3543.5243.1243.1242.644,700
Jun 07, 201943.1043.3243.0543.2142.745,800
Jun 06, 201943.1243.1242.5842.8342.3610,200
Jun 05, 201943.1943.1942.6142.8642.392,600
Jun 04, 201942.4942.9442.4942.8342.373,300
Jun 03, 201941.7742.1341.7741.9441.4914,600
May 31, 201941.6941.8441.5941.7241.2612,000
May 30, 201942.4442.6842.1842.2241.751,800
May 29, 201942.5042.5042.2742.3141.854,500
May 28, 201943.2743.2742.6442.6442.186,300
May 24, 201943.1343.1342.8743.1342.662,500
May 23, 201943.1443.1442.6742.9842.5114,500
May 22, 201944.0344.0343.5443.5443.079,200
May 21, 201944.0244.0643.9644.0643.582,000
May 20, 201943.6543.7143.4943.5843.111,300
May 17, 201944.2644.2643.8243.8243.3544,200
May 16, 201944.1944.4444.0844.0843.605,900
May 15, 201943.8444.0343.7343.9843.504,500
May 15, 20190.071 Dividend
May 14, 201943.4844.1343.4843.9643.4113,300
May 13, 201944.3444.3443.4943.6043.054,400
May 10, 201944.4244.7344.1044.7344.174,400
May 09, 201944.1744.6144.0144.6144.055,900
May 08, 201945.0145.0144.5344.6444.087,600
May 07, 201945.5045.6044.7544.9044.345,300
May 06, 201945.2945.6545.2545.6345.066,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...