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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	57.9	58.14	58.14	58.17	57.83	8,438
February 19, 2026	58.13	57.95	57.95	58.13	57.84	2,746
February 18, 2026	58.02	58.13	58.13	58.22	58.02	2,837
February 17, 2026	57.76	58.01	58.01	58.1	57.76	4,000
February 13, 2026	58.02	58.18	58.18	58.38	58.02	1,525
February 12, 2026	58.21	57.84	57.84	58.21	57.84	91,200
February 11, 2026	58.21	58.13	58.13	58.21	58.11	2,631
February 10, 2026	58.03	57.71	57.71	58.03	57.71	3,014
February 09, 2026	57.79	58.1	58.1	58.1	57.78	4,044
February 06, 2026	57.5	58.05	58.02	58.08	57.5	2,200
February 05, 2026	56.89	57.19	57.16	57.21	56.89	2,535
February 04, 2026	57.56	57.34	57.31	57.56	57.2	4,119
February 03, 2026	57.54	57.38	57.38	57.61	57.23	3,975
February 02, 2026	57.37	57.48	57.48	57.51	57.32	4,100
January 30, 2026	56.86	56.99	56.99	57.01	56.75	2,700
January 29, 2026	57.19	57.2	57.2	57.21	56.89	8,747
January 28, 2026	57.12	57.12	57.12	57.2	57.08	5,000
January 27, 2026	57.2	57.17	57.17	57.22	57.13	3,202
January 26, 2026	57.15	57.22	57.22	57.31	57.08	5,838
January 23, 2026	56.81	56.86	56.86	56.88	56.72	3,400
January 22, 2026	57.04	56.85	56.85	57.04	56.82	3,745
January 21, 2026	56.43	56.71	56.71	56.71	56.34	5,597
January 20, 2026	56.44	56.07	56.07	56.57	56.07	4,712
January 16, 2026	57.1	56.86	56.86	57.1	56.79	4,024
January 15, 2026	57.08	57.08	57.08	57.13	57.03	7,000
January 14, 2026	56.87	56.95	56.95	56.98	56.68	4,900
January 13, 2026	57.01	56.8	56.8	57.07	56.65	5,100
January 12, 2026	56.76	57.08	57.08	57.08	56.76	2,200
January 09, 2026	56.5	56.84	56.84	56.88	56.5	3,200
January 08, 2026	56.09	56.35	56.35	56.41	56.09	4,697
January 07, 2026	56.17	55.93	55.9	56.24	55.93	2,400
January 06, 2026	56.04	56.3	56.27	56.4	56.04	6,046
January 05, 2026	55.61	55.93	55.91	56	55.61	8,400
January 02, 2026	55.58	55.48	55.48	55.58	55.31	4,717
December 31, 2025	55.5	55.27	55.27	55.53	55.27	3,139
December 30, 2025	55.72	55.64	55.64	55.75	55.62	3,400
December 29, 2025	55.8	55.72	55.72	55.8	55.68	6,108
December 26, 2025	55.74	55.78	55.78	55.86	55.7	3,500
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

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