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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	52.15	52.17	52.17	52.21	52.11	37,148
September 08, 2025	52.2	52.2	52.2	52.24	52.01	2,600
September 05, 2025	52.56	52.34	52.34	52.63	52.29	1,442
September 04, 2025	52.01	52.43	52.43	52.46	52.01	4,213
September 03, 2025	52.18	52.1	52.1	52.18	51.91	3,100
September 02, 2025	51.49	51.78	51.78	51.8	51.49	14,317
August 29, 2025	51.78	51.85	51.85	51.87	51.75	10,400
August 28, 2025	51.48	51.67	51.67	51.7	51.48	5,026
August 27, 2025	51.36	51.62	51.62	51.62	51.36	4,125
August 26, 2025	51.28	51.47	51.47	51.47	51.27	6,033
August 25, 2025	51.47	51.4	51.4	51.65	51.39	5,314
August 22, 2025	51.64	51.59	51.59	51.67	51.59	5,926
August 21, 2025	51.19	51.09	51.09	51.2	51.09	9,500
August 20, 2025	51.36	51.31	51.31	51.5	51.29	8,911
August 19, 2025	51.21	51.22	51.22	51.37	51.15	9,726
August 18, 2025	51.06	50.99	50.99	51.08	50.96	1,909
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

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