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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	54.95	55.16	55.16	55.17	54.88	4,200
December 02, 2025	54.59	54.75	54.75	54.82	54.57	3,700
December 01, 2025	54.58	54.49	54.49	54.64	54.49	2,421
November 28, 2025	54.45	54.71	54.71	54.72	54.45	14,626
November 26, 2025	54.18	54.5	54.5	54.59	54.18	5,618
November 25, 2025	54.09	54.3	54.3	54.36	54.02	5,230
November 24, 2025	53.92	53.76	53.76	53.93	53.73	10,700
November 21, 2025	53.26	53.57	53.57	53.67	53.25	6,500
November 20, 2025	53.82	52.95	52.95	54.11	52.93	8,000
November 19, 2025	53.62	53.49	53.49	53.66	53.48	8,834
November 18, 2025	53.56	53.51	53.51	53.74	53.3	24,827
November 17, 2025	53.78	53.53	53.53	53.97	53.41	17,628
November 14, 2025	53.66	53.88	53.88	54.08	53.53	76,325
November 13, 2025	54.38	53.92	53.92	54.38	53.92	474,200
November 12, 2025	54.38	54.44	54.44	54.58	54.38	1,917
November 11, 2025	53.85	54.33	54.33	54.34	53.85	2,542
November 10, 2025	53.44	53.74	53.74	53.75	53.38	9,000
November 07, 2025	53.17	53.39	53.39	53.39	53.05	8,529
November 06, 2025	53.37	53.27	53.24	53.4	53.21	3,400
November 05, 2025	53.61	53.76	53.73	53.87	53.61	2,000
November 04, 2025	53.6	53.49	53.46	53.66	53.44	5,644
November 03, 2025	53.4	53.68	53.65	53.7	53.32	10,507
October 31, 2025	53.74	53.74	53.71	53.74	53.48	12,615
October 30, 2025	54.09	53.81	53.78	54.2	53.81	4,728
October 29, 2025	54.31	54.02	53.99	54.34	53.94	5,900
October 28, 2025	54.64	54.38	54.35	54.76	54.38	3,225
October 27, 2025	54.34	54.72	54.69	54.72	54.34	2,422
October 24, 2025	54.21	54.12	54.09	54.23	54.12	5,349
October 23, 2025	53.75	53.96	53.93	53.99	53.75	14,901
October 22, 2025	53.88	53.81	53.78	53.91	53.81	2,405
October 21, 2025	54.01	54.04	54.01	54.14	53.91	13,120
October 20, 2025	53.38	54.01	53.98	54.07	53.38	9,800
October 17, 2025	53.01	53.31	53.31	53.34	53.01	12,100
October 16, 2025	53.22	52.85	52.85	53.27	52.75	5,312
October 15, 2025	53.72	53.25	53.25	53.72	53.2	4,936
October 14, 2025	52.87	53.43	53.43	53.56	52.87	5,400
October 13, 2025	52.81	53.1	53.1	53.2	52.81	8,300
October 10, 2025	53.72	52.79	52.79	53.72	52.75	6,128
October 09, 2025	54.06	53.69	53.69	54.2	53.63	5,309
October 08, 2025	54.06	54.18	54.11	54.24	54.06	2,906
October 07, 2025	54.12	54.08	54.02	54.13	53.96	10,407
October 06, 2025	54.07	54.18	54.11	54.18	54	4,900
October 03, 2025	53.86	54.1	54.03	54.27	53.86	17,108
October 02, 2025	53.74	53.83	53.76	53.88	53.7	8,619
October 01, 2025	53.59	53.84	53.78	53.88	53.59	12,201
September 30, 2025	53.42	53.66	53.59	53.66	53.32	2,529
September 29, 2025	53.41	53.3	53.23	53.42	53.21	46,500
September 26, 2025	53.11	53.38	53.38	53.38	53.02	4,200
September 25, 2025	52.81	52.77	52.77	52.96	52.65	9,613
September 24, 2025	53.07	52.95	52.95	53.11	52.95	6,404
September 23, 2025	52.96	53.06	53.06	53.25	52.96	3,400
September 22, 2025	52.76	53.05	53.05	53.09	52.76	3,100
September 19, 2025	52.96	52.85	52.85	52.97	52.75	2,823
September 18, 2025	52.83	52.82	52.82	52.88	52.74	46,734
September 17, 2025	52.86	52.7	52.7	52.87	52.7	3,000
September 16, 2025	52.46	52.51	52.51	52.61	52.43	7,600
September 15, 2025	52.48	52.43	52.43	52.5	52.35	1,700
September 12, 2025	52.51	52.4	52.4	52.54	52.4	4,845
September 11, 2025	52.38	52.59	52.59	52.59	52.38	1,635
September 10, 2025	52.06	51.92	51.92	52.06	51.81	3,800

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