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

52.20

-0.1414(-0.27%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202552.5652.3452.3452.6352.291,442
September 04, 202552.0152.4352.4352.4652.014,213
September 03, 202552.1852.152.152.1851.913,100
September 02, 202551.4951.7851.7851.851.4914,317
August 29, 202551.7851.8551.8551.8751.7510,400
August 28, 202551.4851.6751.6751.751.485,026
August 27, 202551.3651.6251.6251.6251.364,125
August 26, 202551.2851.4751.4751.4751.276,033
August 25, 202551.4751.451.451.6551.395,314
August 22, 202551.6451.5951.5951.6751.595,926
August 21, 202551.1951.0951.0951.251.099,500
August 20, 202551.3651.3151.3151.551.298,911
August 19, 202551.2151.2251.2251.3751.159,726
August 18, 202551.0650.9950.9951.0850.961,909
August 15, 202551.1350.9850.9851.1350.944,131
August 14, 202551.02515151.0250.863,400
August 13, 202550.7851.0651.0651.0650.784,741
August 12, 202550.3750.550.550.5350.335,700
August 11, 202550.3550.1650.1650.3650.086,400
August 08, 202550.1250.2450.2450.3150.072,134
August 07, 202549.6849.7749.7749.7749.625,004
August 06, 202549.4649.7449.7449.8549.4610,504
August 05, 202549.2849.2649.2349.3749.241,840
August 04, 202549.149.2549.2349.2549.12,200
August 01, 202549.0748.8548.8249.1448.716,400
July 31, 202549.6349.2149.2149.7149.2112,008
July 30, 202550.1549.8349.8350.1749.761,501
July 29, 202550.1350.1850.1850.2650.085,100
July 28, 202550.2750.1150.1150.2750.111,000
July 25, 202550.2250.3550.3550.3550.22540
July 24, 202550.2850.2350.2350.3750.234,100
July 23, 20255050.350.350.3502,800
July 22, 202549.3849.849.849.849.385,500
July 21, 202549.4349.3349.3349.5349.334,900
July 18, 202549.4949.2349.2349.4949.221,600
July 17, 202549.1949.349.349.3549.12,975
July 16, 202548.9749.1849.1849.1848.973,300
July 15, 202549.2848.8448.8449.2848.842,700
July 14, 202549.1749.2949.2949.3949.174,000
July 11, 202549.1949.249.249.3449.193,011
July 10, 202549.2849.4849.4849.6649.284,713
July 09, 202549.4549.5249.4449.5249.452,400
July 08, 202549.5649.5749.4949.7549.533,020
July 07, 202549.7849.6249.5449.7849.451,900
July 03, 202549.9449.9449.8650.0249.941,900
July 02, 202549.7249.7249.7249.7749.493,548
July 01, 202549.3649.7849.7849.949.361,000
June 30, 202549.1149.2849.2849.3348.931,306
June 27, 202549.0548.9548.9549.0548.834,000
June 26, 202548.7748.9148.9148.9348.77108,124
June 25, 202548.6748.6348.6348.6748.61,700
June 24, 202548.8848.848.848.8848.83,500
June 23, 202548.5648.8648.8648.8648.56840
June 20, 202548.6948.4948.4948.6948.391,239
June 18, 202548.6848.4848.4848.748.4816,517
June 17, 202548.7748.5848.5848.8148.581,145
June 16, 202549.0748.9248.9249.0748.821,500
June 13, 202548.9548.8348.834948.82,002
June 12, 202548.8849.0949.0949.1248.885,727
June 11, 202548.8948.8748.8748.9748.727,000
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved