VictoryShares US Multi-Factor Minimum Volatility ETF - VSMV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	51.13	50.98	50.98	51.13	50.94	4,131
August 14, 2025	51.02	51	51	51.02	50.86	3,400
August 13, 2025	50.78	51.06	51.06	51.06	50.78	4,741
August 12, 2025	50.37	50.5	50.5	50.53	50.33	5,700
August 11, 2025	50.35	50.16	50.16	50.36	50.08	6,400
August 08, 2025	50.12	50.24	50.24	50.31	50.07	2,134
August 07, 2025	49.68	49.77	49.77	49.77	49.62	5,004
August 06, 2025	49.46	49.74	49.74	49.85	49.46	10,504
August 05, 2025	49.28	49.26	49.23	49.37	49.24	1,840
August 04, 2025	49.1	49.25	49.23	49.25	49.1	2,200
August 01, 2025	49.07	48.85	48.82	49.14	48.71	6,400
July 31, 2025	49.63	49.21	49.21	49.71	49.21	12,008
July 30, 2025	50.15	49.83	49.83	50.17	49.76	1,501
July 29, 2025	50.13	50.18	50.18	50.26	50.08	5,100
July 28, 2025	50.27	50.11	50.11	50.27	50.11	1,000
July 25, 2025	50.22	50.35	50.35	50.35	50.22	540
July 24, 2025	50.28	50.23	50.23	50.37	50.23	4,100
July 23, 2025	50	50.3	50.3	50.3	50	2,800
July 22, 2025	49.38	49.8	49.8	49.8	49.38	5,500
July 21, 2025	49.43	49.33	49.33	49.53	49.33	4,900
July 18, 2025	49.49	49.23	49.23	49.49	49.22	1,600
July 17, 2025	49.19	49.3	49.3	49.35	49.1	2,975
July 16, 2025	48.97	49.18	49.18	49.18	48.97	3,300
July 15, 2025	49.28	48.84	48.84	49.28	48.84	2,700
July 14, 2025	49.17	49.29	49.29	49.39	49.17	4,000
July 11, 2025	49.19	49.2	49.2	49.34	49.19	3,011
July 10, 2025	49.28	49.48	49.48	49.66	49.28	4,713
July 09, 2025	49.45	49.52	49.44	49.52	49.45	2,400
July 08, 2025	49.56	49.57	49.49	49.75	49.53	3,020
July 07, 2025	49.78	49.62	49.54	49.78	49.45	1,900
July 03, 2025	49.94	49.94	49.86	50.02	49.94	1,900
July 02, 2025	49.72	49.72	49.72	49.77	49.49	3,548
July 01, 2025	49.36	49.78	49.78	49.9	49.36	1,000
June 30, 2025	49.11	49.28	49.28	49.33	48.93	1,306
June 27, 2025	49.05	48.95	48.95	49.05	48.83	4,000
June 26, 2025	48.77	48.91	48.91	48.93	48.77	108,124
June 25, 2025	48.67	48.63	48.63	48.67	48.6	1,700
June 24, 2025	48.88	48.8	48.8	48.88	48.8	3,500
June 23, 2025	48.56	48.86	48.86	48.86	48.56	840
June 20, 2025	48.69	48.49	48.49	48.69	48.39	1,239
June 18, 2025	48.68	48.48	48.48	48.7	48.48	16,517
June 17, 2025	48.77	48.58	48.58	48.81	48.58	1,145
June 16, 2025	49.07	48.92	48.92	49.07	48.82	1,500
June 13, 2025	48.95	48.83	48.83	49	48.8	2,002
June 12, 2025	48.88	49.09	49.09	49.12	48.88	5,727
June 11, 2025	48.89	48.87	48.87	48.97	48.72	7,000
June 10, 2025	49.07	49.12	49.12	49.21	49.04	5,504
June 09, 2025	49.06	48.98	48.98	49.13	48.91	6,200
June 06, 2025	49.22	49.25	49.16	49.25	49.09	5,549
June 05, 2025	48.8	48.65	48.56	48.84	48.65	5,900
June 04, 2025	49.02	48.86	48.77	49.1	48.86	1,007
June 03, 2025	48.77	49.04	48.94	49.04	48.65	1,840
June 02, 2025	48.61	48.8	48.71	48.8	48.52	2,935
May 30, 2025	48.58	48.84	48.75	48.84	48.52	7,002
May 29, 2025	48.69	48.6	48.51	48.69	48.45	9,100
May 28, 2025	49	48.51	48.42	49.01	48.51	6,736
May 27, 2025	48.61	48.89	48.8	48.89	48.56	13,142
May 23, 2025	48.03	48.15	48.06	48.48	47.64	42,800
May 22, 2025	48.48	48.48	48.39	48.71	48.44	5,700
May 21, 2025	48.9	48.6	48.6	49.04	48.6	2,411

VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV) NASDAQ