VictoryShares US Small Cap High Div Volatility Wtd ETF - CSB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	59.38	59.12	59.12	59.42	59.09	14,428
December 03, 2025	58.94	59.4	59.4	59.5	58.94	19,000
December 02, 2025	59.24	58.68	58.68	59.24	58.68	11,826
December 01, 2025	59.26	59.1	59.1	59.37	59.04	12,817
November 28, 2025	59.15	59.18	59.18	59.18	59.1	3,400
November 26, 2025	58.62	59.05	59.05	59.36	58.54	6,409
November 25, 2025	58.26	58.8	58.8	58.87	58.26	14,600
November 24, 2025	57.55	57.6	57.6	57.69	57.23	16,846
November 21, 2025	56.4	57.55	57.55	57.83	56.4	12,000
November 20, 2025	56.88	56.18	56.18	57.28	56.14	13,100
November 19, 2025	56.51	56.54	56.54	56.56	56.3	8,030
November 18, 2025	56.24	56.73	56.73	56.83	56.24	38,100
November 17, 2025	57.68	56.55	56.55	57.68	56.48	20,527
November 14, 2025	57.66	57.76	57.76	57.76	57.4	9,300
November 13, 2025	58.06	57.9	57.9	58.44	57.83	17,700
November 12, 2025	58.16	58.17	58.17	58.5	58.16	13,200
November 11, 2025	57.77	58.27	58.27	58.29	57.77	5,900
November 10, 2025	57.68	57.74	57.74	57.9	57.41	7,700
November 07, 2025	57.06	57.56	57.56	57.56	57.03	9,100
November 06, 2025	57.36	57.05	56.99	57.45	57.04	24,041
November 05, 2025	57.35	57.39	57.33	57.69	57.22	8,515
November 04, 2025	56.68	56.95	56.89	57.02	56.5	13,600
November 03, 2025	56.95	57.14	57.08	57.14	56.42	11,518
October 31, 2025	57.01	57.06	57	57.08	56.74	9,400
October 30, 2025	57.1	57.07	57.01	57.52	57.07	6,700
October 29, 2025	58.33	57.37	57.31	58.47	57.32	6,243
October 28, 2025	58.55	58.54	58.48	58.6	58.22	20,900
October 27, 2025	58.86	58.82	58.76	58.9	58.62	7,127
October 24, 2025	58.83	58.8	58.8	58.96	58.8	4,400
October 23, 2025	58.29	58.49	58.49	58.54	58.05	46,516
October 22, 2025	58.17	58.15	58.15	58.53	58.06	9,921
October 21, 2025	57.96	58.19	58.19	58.37	57.91	11,149
October 20, 2025	57.54	58.04	58.04	58.11	57.54	31,500
October 17, 2025	56.68	57.37	57.37	57.4	56.68	33,200
October 16, 2025	57.76	56.93	56.93	57.76	56.73	7,815
October 15, 2025	58.02	57.8	57.8	58.47	57.65	9,930
October 14, 2025	57.26	57.92	57.92	58.08	57.26	10,412
October 13, 2025	57.12	57.13	57.13	57.2	56.85	13,400
October 10, 2025	58.02	56.45	56.45	58.19	56.45	19,700
October 09, 2025	58.49	58.03	58.03	58.55	57.89	14,700
October 08, 2025	58.87	58.88	58.66	58.88	58.55	10,203
October 07, 2025	59.16	58.75	58.53	59.16	58.64	13,789
October 06, 2025	59.39	59.15	59.15	59.64	59.04	7,956
October 03, 2025	58.96	59.2	59.2	59.55	58.96	17,506
October 02, 2025	58.94	58.9	58.9	58.94	58.63	9,835
October 01, 2025	58.75	59	59	59.12	58.75	9,300
September 30, 2025	58.95	59.15	59.15	59.16	58.67	9,777
September 29, 2025	59.56	59.08	59.08	59.56	58.96	17,332
September 26, 2025	58.96	59.49	59.49	59.49	58.96	12,500
September 25, 2025	59.24	59	59	59.4	58.79	17,661
September 24, 2025	59.36	59.44	59.44	59.82	59.35	14,759
September 23, 2025	59.21	59.36	59.36	59.9	59.21	18,136
September 22, 2025	59.25	59.3	59.3	59.34	59.14	16,348
September 19, 2025	60.2	59.33	59.33	60.2	59.21	5,800
September 18, 2025	59.45	60.08	60.08	60.08	59.41	9,785
September 17, 2025	59.34	59.28	59.28	60.53	59.23	22,700
September 16, 2025	59.39	59.18	59.18	59.39	59	21,400
September 15, 2025	59.74	59.48	59.48	60.01	59.42	15,420
September 12, 2025	60.04	59.68	59.68	60.1	59.61	9,542
September 11, 2025	59.34	60.22	60.22	60.22	59.34	13,400

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