VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)

CSB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	60.65	60.99	60.28	60.55	60.54	0.06%	8,604
Jan 8, 2026	59.07	60.71	59.07	60.51	60.51	1.83%	104,366
Jan 7, 2026	60.12	60.12	59.31	59.42	59.41	-1.00%	9,202
Jan 6, 2026	59.36	60.04	59.36	60.02	60.01	1.11%	5,316
Jan 5, 2026	59.05	59.70	59.05	59.36	59.35	0.54%	12,419
Jan 2, 2026	58.54	59.13	58.17	59.04	59.03	0.73%	18,103
Dec 31, 2025	59.01	59.01	58.54	58.61	58.60	-0.82%	10,314
Dec 30, 2025	59.27	59.30	59.03	59.10	59.09	-0.20%	11,258
Dec 29, 2025	59.31	59.45	59.14	59.22	59.21	-0.22%	11,793
Dec 26, 2025	59.32	59.42	59.14	59.35	59.34	-0.13%	6,267
Dec 24, 2025	59.26	59.43	59.24	59.43	59.42	0.25%	2,661
Dec 23, 2025	59.51	59.51	59.26	59.28	59.27	-0.48%	7,025
Dec 22, 2025	59.40	59.86	59.40	59.57	59.56	0.41%	6,158
Dec 19, 2025	59.64	59.83	59.30	59.32	59.31	-0.83%	9,502
Dec 18, 2025	59.99	60.18	59.67	59.82	59.81	-0.14%	8,199
Dec 17, 2025	59.58	60.19	59.58	59.90	59.89	0.53%	11,277
Dec 16, 2025	59.96	60.04	59.37	59.59	59.58	-0.68%	14,012
Dec 15, 2025	60.25	60.25	59.67	60.00	59.99	0.10%	10,179
Dec 12, 2025	60.21	60.31	59.77	59.94	59.93	-0.08%	25,491
Dec 11, 2025	59.52	60.18	59.52	59.99	59.98	-	10,883
Dec 10, 2025	58.77	60.08	58.77	59.99	59.49	1.94%	20,214
Dec 9, 2025	58.71	59.16	58.71	58.85	58.36	0.26%	20,138
Dec 8, 2025	59.21	59.21	58.69	58.70	58.21	-0.71%	10,963
Dec 5, 2025	59.07	59.38	59.07	59.12	58.63	-0.01%	17,595
Dec 4, 2025	59.38	59.42	59.09	59.12	58.63	-0.46%	14,428
Dec 3, 2025	58.94	59.50	58.94	59.40	58.90	1.22%	18,969
Dec 2, 2025	59.24	59.24	58.68	58.68	58.19	-0.71%	11,826
Dec 1, 2025	59.26	59.37	59.04	59.10	58.61	-0.13%	12,817
Nov 28, 2025	59.15	59.18	59.10	59.18	58.69	0.22%	3,361
Nov 26, 2025	58.62	59.36	58.54	59.05	58.56	0.43%	6,409
Nov 25, 2025	58.26	58.87	58.26	58.80	58.31	2.07%	14,589
Nov 24, 2025	57.55	57.69	57.23	57.60	57.13	0.10%	16,846
Nov 21, 2025	56.40	57.83	56.40	57.55	57.07	2.43%	11,999
Nov 20, 2025	56.88	57.28	56.14	56.18	55.72	-0.64%	13,087
Nov 19, 2025	56.51	56.56	56.30	56.54	56.07	-0.33%	8,030
Nov 18, 2025	56.24	56.83	56.24	56.73	56.26	0.31%	38,092
Nov 17, 2025	57.68	57.68	56.48	56.55	56.08	-2.08%	20,527
Nov 14, 2025	57.66	57.76	57.40	57.76	57.28	-0.26%	9,302
Nov 13, 2025	58.06	58.44	57.83	57.91	57.42	-0.46%	17,744
Nov 12, 2025	58.16	58.50	58.16	58.18	57.69	-0.16%	13,151
Nov 11, 2025	57.77	58.30	57.77	58.27	57.79	0.91%	5,868
Nov 10, 2025	57.68	57.90	57.41	57.74	57.26	0.31%	7,712
Nov 7, 2025	57.06	57.56	57.03	57.56	57.09	0.90%	9,091
Nov 6, 2025	57.36	57.45	57.04	57.05	56.52	-0.59%	24,041
Nov 5, 2025	57.35	57.69	57.22	57.39	56.86	0.78%	8,515
Nov 4, 2025	56.68	57.02	56.50	56.95	56.42	-0.33%	13,582
Nov 3, 2025	56.95	57.14	56.42	57.14	56.60	0.14%	11,518
Oct 31, 2025	57.01	57.09	56.74	57.06	56.52	-0.02%	9,382
Oct 30, 2025	57.10	57.52	57.07	57.07	56.53	-0.53%	6,665
Oct 29, 2025	58.33	58.47	57.32	57.37	56.83	-2.00%	6,243

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.