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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	55.46	55.74	55.74	55.78	55.46	2,600
December 23, 2025	55.35	55.47	55.47	55.49	55.35	3,600
December 22, 2025	55.2	55.44	55.44	55.48	55.2	4,212
December 19, 2025	54.88	55.18	55.18	55.18	54.88	1,302
December 18, 2025	55.08	54.97	54.97	55.08	54.88	1,533
December 17, 2025	55.21	54.85	54.85	55.23	54.85	5,500
December 16, 2025	55.25	55.13	55.13	55.35	54.92	6,400
December 15, 2025	55.47	55.46	55.46	55.49	55.37	5,600
December 12, 2025	55.75	55.47	55.47	55.75	55.38	9,182
December 11, 2025	55.38	55.63	55.63	55.64	55.38	8,548
December 10, 2025	55.04	55.38	55.38	55.53	55.04	27,037
December 09, 2025	55.09	55.01	55.01	55.19	54.99	4,300
December 08, 2025	55.16	54.96	54.96	55.21	54.93	3,632
December 05, 2025	55.36	55.35	55.35	55.44	55.34	1,814
December 04, 2025	55.16	55.12	55.12	55.16	54.97	5,400
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

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