VictoryShares US Small Cap Volatility Wtd ETF (CSA)
NASDAQ: CSA · Real-Time Price · USD
66.35
-4.38 (-6.19%)
Apr 3, 2025, 4:00 PM EDT - Market closed
CSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 67.54 | 68.06 | 66.35 | 66.35 | 66.35 | -6.19% | 2,511 |
| Apr 2, 2025 | 69.97 | 70.73 | 69.93 | 70.73 | 70.73 | 1.27% | 504 |
| Apr 1, 2025 | 69.01 | 69.84 | 68.94 | 69.84 | 69.84 | 0.52% | 3,944 |
| Mar 31, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.42% | 534 |
| Mar 28, 2025 | 70.36 | 70.36 | 69.19 | 69.19 | 69.19 | -1.87% | 464 |
| Mar 27, 2025 | 70.40 | 70.52 | 70.40 | 70.51 | 70.51 | -0.40% | 904 |
| Mar 26, 2025 | 71.10 | 71.10 | 70.79 | 70.79 | 70.79 | -0.16% | 2,830 |
| Mar 25, 2025 | 71.04 | 71.15 | 70.90 | 70.90 | 70.90 | -0.41% | 598 |
| Mar 24, 2025 | 70.84 | 71.24 | 70.73 | 71.19 | 71.19 | 2.28% | 19,497 |
| Mar 21, 2025 | 69.33 | 69.63 | 69.29 | 69.60 | 69.60 | -0.80% | 433 |
| Mar 20, 2025 | 70.52 | 70.52 | 70.16 | 70.16 | 70.16 | -0.62% | 982 |
| Mar 19, 2025 | 70.20 | 70.60 | 70.20 | 70.60 | 70.60 | 1.35% | 557 |
| Mar 18, 2025 | 69.62 | 69.66 | 69.60 | 69.66 | 69.66 | -0.54% | 559 |
| Mar 17, 2025 | 69.09 | 70.04 | 69.09 | 70.04 | 70.04 | 1.07% | 193 |
| Mar 14, 2025 | 68.54 | 69.30 | 68.34 | 69.30 | 69.30 | 2.31% | 1,557 |
| Mar 13, 2025 | 67.74 | 67.74 | 67.74 | 67.74 | 67.74 | -1.38% | 140 |
| Mar 12, 2025 | 69.52 | 69.52 | 68.62 | 68.68 | 68.68 | -0.45% | 1,871 |
| Mar 11, 2025 | 68.64 | 69.36 | 68.64 | 68.99 | 68.99 | -0.29% | 1,390 |
| Mar 10, 2025 | 69.98 | 69.98 | 69.06 | 69.19 | 69.19 | -2.15% | 4,217 |
| Mar 7, 2025 | 70.04 | 70.71 | 69.64 | 70.71 | 70.60 | 0.45% | 20,522 |
| Mar 6, 2025 | 70.24 | 70.70 | 69.95 | 70.39 | 70.28 | -1.04% | 15,436 |
| Mar 5, 2025 | 70.78 | 71.21 | 70.11 | 71.13 | 71.02 | 0.67% | 25,739 |
| Mar 4, 2025 | 70.39 | 71.01 | 70.39 | 70.65 | 70.55 | -1.70% | 41,061 |
| Mar 3, 2025 | 73.14 | 73.47 | 71.60 | 71.87 | 71.77 | -2.03% | 2,313 |
| Feb 28, 2025 | 73.22 | 73.36 | 73.22 | 73.36 | 73.25 | 1.06% | 520 |
| Feb 27, 2025 | 73.11 | 73.11 | 72.59 | 72.59 | 72.48 | -0.97% | 370 |
| Feb 26, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.19 | -0.29% | 92 |
| Feb 25, 2025 | 73.70 | 73.70 | 73.42 | 73.52 | 73.40 | 0.14% | 1,373 |
| Feb 24, 2025 | 73.61 | 73.70 | 73.41 | 73.41 | 73.30 | -0.12% | 2,242 |
| Feb 21, 2025 | 74.57 | 74.57 | 73.47 | 73.50 | 73.39 | -2.22% | 1,318 |
| Feb 20, 2025 | 74.94 | 75.26 | 74.94 | 75.17 | 75.06 | -1.13% | 815 |
| Feb 19, 2025 | 75.82 | 76.03 | 75.82 | 76.03 | 75.92 | -0.40% | 519 |
| Feb 18, 2025 | 76.12 | 76.42 | 75.91 | 76.34 | 76.23 | 0.61% | 1,458 |
| Feb 14, 2025 | 76.42 | 76.42 | 75.88 | 75.88 | 75.77 | -0.13% | 396 |
| Feb 13, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.86 | 1.11% | 133 |
| Feb 12, 2025 | 75.13 | 75.21 | 74.91 | 75.14 | 75.03 | -1.22% | 859 |
| Feb 11, 2025 | 75.97 | 76.07 | 75.96 | 76.07 | 75.96 | 0.08% | 12,171 |
| Feb 10, 2025 | 76.59 | 76.59 | 75.80 | 76.01 | 75.90 | - | 2,124 |
| Feb 7, 2025 | 76.00 | 76.01 | 75.86 | 76.01 | 75.90 | -0.82% | 723 |
| Feb 6, 2025 | 76.59 | 76.64 | 76.26 | 76.64 | 76.53 | -0.01% | 9,943 |
| Feb 5, 2025 | 76.62 | 76.65 | 76.62 | 76.65 | 76.53 | 0.90% | 346 |
| Feb 4, 2025 | 75.23 | 75.98 | 75.18 | 75.96 | 75.85 | 0.99% | 47,031 |
| Feb 3, 2025 | 74.63 | 75.43 | 74.35 | 75.22 | 75.11 | -1.09% | 16,724 |
| Jan 31, 2025 | 76.87 | 77.03 | 76.05 | 76.05 | 75.94 | -1.05% | 26,021 |
| Jan 30, 2025 | 76.91 | 76.91 | 76.59 | 76.86 | 76.74 | 1.04% | 454 |
| Jan 29, 2025 | 76.21 | 76.26 | 75.95 | 76.07 | 75.95 | -0.20% | 2,251 |
| Jan 28, 2025 | 75.95 | 76.22 | 75.95 | 76.22 | 76.11 | 0.14% | 915 |
| Jan 27, 2025 | 75.80 | 76.19 | 75.80 | 76.11 | 76.00 | -0.24% | 549 |
| Jan 24, 2025 | 76.15 | 76.36 | 76.11 | 76.30 | 76.18 | -0.19% | 1,062 |
| Jan 23, 2025 | 76.23 | 76.45 | 76.15 | 76.45 | 76.33 | 0.01% | 5,261 |