VictoryShares US Small Cap Volatility Wtd ETF (CSA)
NASDAQ: CSA · Real-Time Price · USD
74.12
-0.03 (-0.04%)
At close: Dec 23, 2024, 4:00 PM
74.71
+0.59 (0.79%)
After-hours: Dec 24, 2024, 1:15 PM EST
CSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 74.71 | 74.71 | 74.71 | 74.71 | 74.71 | 0.79% | 49 |
| Dec 23, 2024 | 73.64 | 74.34 | 73.63 | 74.12 | 74.12 | -0.04% | 1,042 |
| Dec 20, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.51% | 119 |
| Dec 19, 2024 | 73.78 | 73.78 | 73.78 | 73.78 | 73.78 | 0.03% | 74 |
| Dec 18, 2024 | 77.00 | 77.27 | 73.75 | 73.75 | 73.75 | -3.97% | 1,800 |
| Dec 17, 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.34% | 165 |
| Dec 16, 2024 | 77.97 | 78.08 | 77.84 | 77.84 | 77.84 | 0.20% | 1,432 |
| Dec 13, 2024 | 77.85 | 78.21 | 77.62 | 77.69 | 77.69 | -0.67% | 1,197 |
| Dec 12, 2024 | 78.56 | 78.56 | 78.21 | 78.21 | 78.21 | -1.10% | 295 |
| Dec 11, 2024 | 79.60 | 79.60 | 79.08 | 79.08 | 78.81 | 0.66% | 3,417 |
| Dec 10, 2024 | 79.03 | 79.03 | 78.56 | 78.56 | 78.29 | -0.29% | 708 |
| Dec 9, 2024 | 78.79 | 78.79 | 78.79 | 78.79 | 78.52 | -0.53% | 150 |
| Dec 6, 2024 | 79.10 | 79.21 | 79.10 | 79.21 | 78.94 | -0.22% | 300 |
| Dec 5, 2024 | 79.84 | 79.84 | 79.38 | 79.38 | 79.11 | -0.92% | 690 |
| Dec 4, 2024 | 80.11 | 80.12 | 80.11 | 80.12 | 79.85 | 0.28% | 1,660 |
| Dec 3, 2024 | 79.89 | 79.95 | 79.89 | 79.89 | 79.62 | -0.73% | 2,771 |
| Dec 2, 2024 | 79.92 | 80.48 | 79.92 | 80.48 | 80.21 | 0.09% | 321 |
| Nov 29, 2024 | 80.41 | 80.41 | 80.41 | 80.41 | 80.14 | 0.34% | 143 |
| Nov 27, 2024 | 80.14 | 80.14 | 80.14 | 80.14 | 79.87 | -0.24% | 226 |
| Nov 26, 2024 | 80.57 | 80.57 | 80.33 | 80.33 | 80.06 | -0.96% | 376 |
| Nov 25, 2024 | 80.63 | 81.49 | 80.63 | 81.11 | 80.83 | 1.57% | 26,328 |
| Nov 22, 2024 | 79.53 | 79.86 | 79.40 | 79.86 | 79.59 | 1.72% | 4,147 |
| Nov 21, 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.24 | 1.70% | 27 |
| Nov 20, 2024 | 76.86 | 77.19 | 76.86 | 77.19 | 76.93 | 0.14% | 285 |
| Nov 19, 2024 | 76.94 | 77.09 | 76.94 | 77.09 | 76.82 | 0.06% | 1,853 |
| Nov 18, 2024 | 77.08 | 77.12 | 77.01 | 77.04 | 76.77 | 0.15% | 767 |
| Nov 15, 2024 | 77.64 | 77.64 | 76.92 | 76.92 | 76.65 | -0.76% | 694 |
| Nov 14, 2024 | 77.56 | 77.56 | 77.50 | 77.50 | 77.24 | -1.08% | 1,661 |
| Nov 13, 2024 | 79.30 | 79.35 | 78.35 | 78.35 | 78.09 | -0.50% | 42,199 |
| Nov 12, 2024 | 79.89 | 79.89 | 78.75 | 78.75 | 78.48 | -1.24% | 33,751 |
| Nov 11, 2024 | 79.25 | 80.03 | 79.25 | 79.74 | 79.47 | 1.48% | 822 |
| Nov 8, 2024 | 78.43 | 78.57 | 78.43 | 78.57 | 78.31 | 0.72% | 338 |
| Nov 7, 2024 | 78.40 | 78.40 | 77.97 | 78.01 | 77.75 | -0.85% | 1,327 |
| Nov 6, 2024 | 77.40 | 78.69 | 77.40 | 78.68 | 78.39 | 6.30% | 580 |
| Nov 5, 2024 | 73.39 | 74.02 | 73.39 | 74.02 | 73.74 | 1.98% | 870 |
| Nov 4, 2024 | 72.36 | 72.62 | 72.36 | 72.58 | 72.31 | 0.24% | 540 |
| Nov 1, 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.14 | 0.13% | 190 |
| Oct 31, 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.05 | -1.13% | 129 |
| Oct 30, 2024 | 73.56 | 73.56 | 73.15 | 73.15 | 72.88 | 0.03% | 445 |
| Oct 29, 2024 | 73.00 | 73.12 | 72.97 | 73.12 | 72.85 | -0.38% | 393 |
| Oct 28, 2024 | 73.25 | 73.40 | 73.25 | 73.40 | 73.13 | 1.38% | 270 |
| Oct 25, 2024 | 73.23 | 73.23 | 72.40 | 72.40 | 72.13 | -0.39% | 409 |
| Oct 24, 2024 | 72.55 | 72.68 | 72.55 | 72.68 | 72.41 | 0.11% | 1,064 |
| Oct 23, 2024 | 72.74 | 72.74 | 72.38 | 72.60 | 72.33 | -0.47% | 573 |
| Oct 22, 2024 | 72.86 | 73.05 | 72.86 | 72.94 | 72.67 | -0.51% | 1,337 |
| Oct 21, 2024 | 73.32 | 73.32 | 73.32 | 73.32 | 73.05 | -1.64% | 96 |
| Oct 18, 2024 | 74.60 | 74.65 | 74.54 | 74.54 | 74.27 | -0.57% | 575 |
| Oct 17, 2024 | 74.61 | 74.97 | 74.58 | 74.97 | 74.69 | 0.03% | 1,623 |
| Oct 16, 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 74.67 | 1.37% | 95 |
| Oct 15, 2024 | 74.03 | 74.74 | 73.93 | 73.93 | 73.66 | 0.08% | 1,220 |
| Oct 14, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.60 | 0.72% | 26 |
| Oct 11, 2024 | 73.34 | 73.34 | 73.34 | 73.34 | 73.07 | 1.90% | 130 |
| Oct 10, 2024 | 71.90 | 71.97 | 71.74 | 71.97 | 71.71 | -0.57% | 12,744 |
| Oct 9, 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.12 | 0.29% | 243 |
| Oct 8, 2024 | 72.18 | 72.18 | 72.18 | 72.18 | 71.91 | -0.09% | 373 |
| Oct 7, 2024 | 72.26 | 72.36 | 72.04 | 72.25 | 71.91 | -0.81% | 9,096 |
| Oct 4, 2024 | 72.40 | 72.84 | 72.39 | 72.84 | 72.50 | 1.25% | 689 |
| Oct 3, 2024 | 71.76 | 71.94 | 71.76 | 71.94 | 71.61 | -0.61% | 407 |
| Oct 2, 2024 | 72.64 | 72.73 | 72.38 | 72.38 | 72.05 | -0.34% | 472 |
| Oct 1, 2024 | 72.74 | 72.74 | 72.63 | 72.63 | 72.29 | -1.28% | 211 |
| Sep 30, 2024 | 73.58 | 73.58 | 73.57 | 73.57 | 73.23 | 0.57% | 213 |
| Sep 27, 2024 | 73.68 | 73.68 | 73.15 | 73.15 | 72.81 | 0.39% | 807 |
| Sep 26, 2024 | 73.19 | 73.19 | 72.86 | 72.86 | 72.53 | 0.70% | 2,461 |
| Sep 25, 2024 | 72.92 | 72.92 | 72.36 | 72.36 | 72.02 | -1.10% | 365 |
| Sep 24, 2024 | 73.23 | 73.23 | 73.16 | 73.16 | 72.82 | -0.15% | 176 |
| Sep 23, 2024 | 73.14 | 73.27 | 73.14 | 73.27 | 72.93 | 0.05% | 293 |
| Sep 20, 2024 | 73.23 | 73.23 | 73.23 | 73.23 | 72.89 | -0.93% | 53 |
| Sep 19, 2024 | 73.38 | 73.92 | 73.38 | 73.92 | 73.58 | 1.89% | 350 |
| Sep 18, 2024 | 72.53 | 73.65 | 72.53 | 72.55 | 72.21 | 0.03% | 529 |
| Sep 17, 2024 | 72.38 | 73.08 | 72.38 | 72.52 | 72.19 | 0.79% | 1,913 |
| Sep 16, 2024 | 71.72 | 71.99 | 71.72 | 71.95 | 71.62 | 0.75% | 5,227 |
| Sep 13, 2024 | 70.48 | 71.41 | 70.48 | 71.41 | 71.08 | 2.34% | 5,349 |
| Sep 12, 2024 | 69.15 | 69.82 | 69.07 | 69.78 | 69.46 | 1.05% | 615 |
| Sep 11, 2024 | 68.90 | 69.10 | 67.64 | 69.05 | 68.73 | -0.19% | 614 |
| Sep 10, 2024 | 68.81 | 69.18 | 68.81 | 69.18 | 68.74 | -0.28% | 620 |
| Sep 9, 2024 | 69.61 | 69.67 | 69.37 | 69.37 | 68.93 | -0.15% | 730 |
| Sep 6, 2024 | 70.37 | 70.37 | 69.47 | 69.47 | 69.03 | -1.54% | 2,045 |
| Sep 5, 2024 | 70.83 | 70.83 | 70.51 | 70.56 | 70.11 | -0.81% | 814 |
| Sep 4, 2024 | 71.06 | 71.13 | 70.99 | 71.13 | 70.68 | -0.28% | 1,335 |
| Sep 3, 2024 | 72.60 | 72.60 | 71.33 | 71.33 | 70.87 | -2.61% | 1,985 |
| Aug 30, 2024 | 72.97 | 73.29 | 72.80 | 73.24 | 72.77 | 0.79% | 919 |
| Aug 29, 2024 | 72.45 | 72.66 | 72.45 | 72.66 | 72.20 | 0.53% | 199 |
| Aug 28, 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 71.82 | -0.27% | 79 |
| Aug 27, 2024 | 72.57 | 72.57 | 72.17 | 72.48 | 72.02 | -0.45% | 4,256 |
| Aug 26, 2024 | 72.99 | 72.99 | 72.81 | 72.81 | 72.34 | -0.18% | 492 |
| Aug 23, 2024 | 71.63 | 72.94 | 71.63 | 72.94 | 72.47 | 2.96% | 4,150 |
| Aug 22, 2024 | 70.84 | 70.84 | 70.84 | 70.84 | 70.39 | -0.62% | 233 |
| Aug 21, 2024 | 70.74 | 71.28 | 70.74 | 71.28 | 70.82 | 1.02% | 308 |
| Aug 20, 2024 | 70.98 | 70.98 | 70.57 | 70.57 | 70.11 | -1.07% | 676 |
| Aug 19, 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 70.87 | 0.71% | 162 |
| Aug 16, 2024 | 70.53 | 70.88 | 70.53 | 70.83 | 70.37 | 0.43% | 543 |
| Aug 15, 2024 | 70.50 | 70.53 | 70.50 | 70.53 | 70.07 | 1.94% | 357 |
| Aug 14, 2024 | 69.15 | 69.26 | 69.13 | 69.18 | 68.74 | -0.25% | 344 |
| Aug 13, 2024 | 69.26 | 69.36 | 69.26 | 69.36 | 68.91 | 1.26% | 435 |
| Aug 12, 2024 | 69.22 | 69.22 | 68.40 | 68.50 | 68.06 | -0.82% | 902 |
| Aug 9, 2024 | 68.96 | 69.06 | 68.92 | 69.06 | 68.62 | -0.02% | 826 |
| Aug 8, 2024 | 69.02 | 69.08 | 69.02 | 69.08 | 68.64 | 1.67% | 250 |
| Aug 7, 2024 | 69.61 | 69.61 | 67.95 | 67.95 | 67.31 | -0.96% | 1,275 |
| Aug 6, 2024 | 67.86 | 68.96 | 67.86 | 68.60 | 67.96 | 1.19% | 1,070 |
| Aug 5, 2024 | 66.75 | 68.08 | 66.75 | 67.79 | 67.16 | -3.19% | 1,489 |