VictoryShares US Multi-Factor Minimum Volatility ETF (VSMV) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

VictoryShares US Multi-Fa...

NASDAQ: VSMV · Real-Time Price · USD
52.18
-0.16 (-0.31%)
At close: Sep 08, 2025, 3:58 PM
52.20
0.04%
After-hours: Sep 08, 2025, 04:10 PM EDT

VSMV Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 8, 2025 52.20 52.24 52.01 52.20 52.20 -0.27% 2,585
Sep 5, 2025 52.33 52.34 52.29 52.34 52.24 -0.17% 1,500
Sep 4, 2025 52.01 52.46 52.01 52.43 52.33 0.63% 4,213
Sep 3, 2025 52.18 52.18 51.91 52.10 51.99 0.62% 3,100
Sep 2, 2025 51.49 51.80 51.49 51.78 51.68 -0.14% 14,317
Aug 29, 2025 51.78 51.87 51.75 51.85 51.75 0.35% 10,400
Aug 28, 2025 51.48 51.70 51.48 51.67 51.57 0.10% 5,026
Aug 27, 2025 51.36 51.62 51.36 51.62 51.52 0.29% 4,125
Aug 26, 2025 51.28 51.47 51.27 51.47 51.37 0.14% 6,033
Aug 25, 2025 51.47 51.65 51.39 51.40 51.30 -0.37% 5,314
Aug 22, 2025 51.64 51.67 51.59 51.59 51.49 0.98% 5,926
Aug 21, 2025 51.19 51.20 51.09 51.09 50.99 -0.43% 9,500
Aug 20, 2025 51.36 51.50 51.29 51.31 51.21 0.18% 8,911
Aug 19, 2025 51.21 51.37 51.15 51.22 51.12 0.45% 9,726
Aug 18, 2025 51.06 51.08 50.96 50.99 50.89 0.02% 1,909
Aug 15, 2025 51.13 51.13 50.94 50.98 50.88 -0.04% 4,131
Aug 14, 2025 51.02 51.02 50.86 51.00 50.90 -0.12% 3,400
Aug 13, 2025 50.78 51.06 50.78 51.06 50.96 1.11% 4,741
Aug 12, 2025 50.37 50.53 50.33 50.50 50.40 0.68% 5,700
Aug 11, 2025 50.35 50.36 50.08 50.16 50.06 -0.16% 6,400