VictoryShares Dividend Accelerator ETF (VSDA) NASDAQ

53.77

-0.2993(-0.55%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	54.05	54.07	54.07	54.12	53.87	7,741
September 04, 2025	53.81	54.1	54.1	54.1	53.81	8,226
September 03, 2025	53.53	53.54	53.54	53.54	53.34	13,015
September 02, 2025	53.58	53.65	53.65	53.65	53.44	5,100
August 29, 2025	53.97	54.02	54.02	54.06	53.93	4,100
August 28, 2025	54.42	53.97	53.97	54.42	53.81	6,738
August 27, 2025	54.55	54.5	54.5	54.55	54.33	10,100
August 26, 2025	54.31	54.28	54.28	54.31	54.18	7,833
August 25, 2025	54.79	54.43	54.43	54.79	54.4	8,200
August 22, 2025	54.93	54.89	54.89	55.11	54.89	4,661
August 21, 2025	54.1	54.04	54.04	54.1	53.96	9,618
August 20, 2025	54.14	54.22	54.22	54.49	54.14	8,400
August 19, 2025	54.13	54.2	54.2	54.42	54.04	8,744
August 18, 2025	53.91	53.85	53.85	54.04	53.77	7,300
August 15, 2025	53.96	53.95	53.95	54.07	53.94	6,923
August 14, 2025	54.38	54.2	54.2	54.38	54	7,528
August 13, 2025	53.93	54.58	54.58	54.58	53.84	9,507
August 12, 2025	53.38	53.86	53.86	53.86	53.36	10,035
August 11, 2025	53.51	53.37	53.37	53.58	53.23	5,203
August 08, 2025	53.51	53.43	53.43	53.54	53.36	8,500
August 07, 2025	53.38	53.2	53.2	53.47	52.94	9,733
August 06, 2025	52.83	53.09	53.09	53.21	52.83	13,800
August 05, 2025	52.76	52.95	52.92	52.99	52.69	8,500
August 04, 2025	52.16	52.69	52.66	52.73	52.16	10,800
August 01, 2025	52.02	52.04	52.01	52.11	51.72	5,530
July 31, 2025	52.38	52.23	52.2	52.74	52.23	5,700
July 30, 2025	53.06	52.73	52.7	53.12	52.54	3,700
July 29, 2025	53.11	53.09	53.06	53.14	52.95	4,906
July 28, 2025	53.51	53.21	53.18	53.51	53.19	16,100
July 25, 2025	53.28	53.64	53.61	53.66	53.28	5,944
July 24, 2025	53.54	53.52	53.49	53.77	53.43	5,928
July 23, 2025	53.48	53.68	53.65	53.68	53.44	4,300
July 22, 2025	53.1	53.42	53.39	53.42	53.04	6,334
July 21, 2025	52.82	52.49	52.46	52.82	52.48	9,800
July 18, 2025	52.97	52.68	52.68	52.97	52.55	11,026
July 17, 2025	52.27	52.81	52.81	52.82	52.27	6,548
July 16, 2025	52	52.29	52.29	52.29	51.82	6,312
July 15, 2025	52.81	51.99	51.99	52.83	51.99	6,831
July 14, 2025	52.61	52.65	52.65	52.65	52.38	5,543
July 11, 2025	52.98	52.75	52.75	52.98	52.61	8,039
July 10, 2025	52.69	53.18	53.18	53.38	52.69	18,715
July 09, 2025	52.92	52.92	52.74	52.99	52.59	11,039
July 08, 2025	52.61	52.77	52.59	52.98	52.61	11,100
July 07, 2025	52.95	52.6	52.42	52.98	52.45	7,029
July 03, 2025	52.99	53.04	52.86	53.07	52.9	4,046
July 02, 2025	52.68	52.92	52.74	52.94	52.49	25,300
July 01, 2025	51.76	52.62	52.44	52.82	51.76	5,102
June 30, 2025	51.64	51.8	51.8	51.8	51.58	5,900
June 27, 2025	51.59	51.59	51.59	51.67	51.34	4,033
June 26, 2025	51	51.32	51.32	51.32	51	11,300
June 25, 2025	51.06	50.9	50.9	51.06	50.88	6,740
June 24, 2025	51.23	51.33	51.33	51.45	51.23	6,428
June 23, 2025	50.53	51.13	51.13	51.13	50.48	18,811
June 20, 2025	50.68	50.52	50.52	50.88	50.42	3,000
June 18, 2025	50.44	50.41	50.41	50.72	50.41	10,546
June 17, 2025	50.76	50.4	50.4	50.77	50.4	5,315
June 16, 2025	50.93	50.9	50.9	51.13	50.85	4,285
June 13, 2025	50.95	50.59	50.59	51.18	50.59	4,524
June 12, 2025	51.09	51.25	51.25	51.25	51.03	4,200
June 11, 2025	51.01	50.99	50.99	51.17	50.91	3,747