VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)
NASDAQ: CSB · Real-Time Price · USD
59.32
-0.50 (-0.83%)
Dec 19, 2025, 4:00 PM EST - Market closed
CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 59.64 | 59.83 | 59.30 | 59.32 | 59.32 | -0.83% | 9,502 |
| Dec 18, 2025 | 59.99 | 60.18 | 59.67 | 59.82 | 59.82 | -0.14% | 8,199 |
| Dec 17, 2025 | 59.58 | 60.19 | 59.58 | 59.90 | 59.90 | 0.53% | 11,277 |
| Dec 16, 2025 | 59.96 | 60.04 | 59.37 | 59.59 | 59.59 | -0.68% | 14,012 |
| Dec 15, 2025 | 60.25 | 60.25 | 59.67 | 60.00 | 60.00 | 0.10% | 10,179 |
| Dec 12, 2025 | 60.21 | 60.31 | 59.77 | 59.94 | 59.94 | -0.08% | 25,491 |
| Dec 11, 2025 | 59.52 | 60.18 | 59.52 | 59.99 | 59.99 | - | 10,883 |
| Dec 10, 2025 | 58.77 | 60.08 | 58.77 | 59.99 | 59.50 | 1.94% | 20,214 |
| Dec 9, 2025 | 58.71 | 59.16 | 58.71 | 58.85 | 58.37 | 0.26% | 20,138 |
| Dec 8, 2025 | 59.21 | 59.21 | 58.69 | 58.70 | 58.22 | -0.71% | 10,963 |
| Dec 5, 2025 | 59.07 | 59.38 | 59.07 | 59.12 | 58.64 | -0.01% | 17,595 |
| Dec 4, 2025 | 59.38 | 59.42 | 59.09 | 59.12 | 58.64 | -0.46% | 14,428 |
| Dec 3, 2025 | 58.94 | 59.50 | 58.94 | 59.40 | 58.91 | 1.22% | 18,969 |
| Dec 2, 2025 | 59.24 | 59.24 | 58.68 | 58.68 | 58.20 | -0.71% | 11,826 |
| Dec 1, 2025 | 59.26 | 59.37 | 59.04 | 59.10 | 58.62 | -0.13% | 12,817 |
| Nov 28, 2025 | 59.15 | 59.18 | 59.10 | 59.18 | 58.70 | 0.22% | 3,361 |
| Nov 26, 2025 | 58.62 | 59.36 | 58.54 | 59.05 | 58.57 | 0.43% | 6,409 |
| Nov 25, 2025 | 58.26 | 58.87 | 58.26 | 58.80 | 58.32 | 2.07% | 14,589 |
| Nov 24, 2025 | 57.55 | 57.69 | 57.23 | 57.60 | 57.14 | 0.10% | 16,846 |
| Nov 21, 2025 | 56.40 | 57.83 | 56.40 | 57.55 | 57.08 | 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 | 56.08 | -0.33% | 8,030 |
| Nov 18, 2025 | 56.24 | 56.83 | 56.24 | 56.73 | 56.27 | 0.31% | 38,092 |
| Nov 17, 2025 | 57.68 | 57.68 | 56.48 | 56.55 | 56.09 | -2.08% | 20,527 |
| Nov 14, 2025 | 57.66 | 57.76 | 57.40 | 57.76 | 57.29 | -0.26% | 9,302 |
| Nov 13, 2025 | 58.06 | 58.44 | 57.83 | 57.91 | 57.43 | -0.46% | 17,744 |
| Nov 12, 2025 | 58.16 | 58.50 | 58.16 | 58.18 | 57.70 | -0.16% | 13,151 |
| Nov 11, 2025 | 57.77 | 58.30 | 57.77 | 58.27 | 57.80 | 0.91% | 5,868 |
| Nov 10, 2025 | 57.68 | 57.90 | 57.41 | 57.74 | 57.27 | 0.31% | 7,712 |
| Nov 7, 2025 | 57.06 | 57.56 | 57.03 | 57.56 | 57.10 | 0.90% | 9,091 |
| Nov 6, 2025 | 57.36 | 57.45 | 57.04 | 57.05 | 56.53 | -0.59% | 24,041 |
| Nov 5, 2025 | 57.35 | 57.69 | 57.22 | 57.39 | 56.87 | 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 | 56.61 | 0.14% | 11,518 |
| Oct 31, 2025 | 57.01 | 57.09 | 56.74 | 57.06 | 56.53 | -0.02% | 9,382 |
| Oct 30, 2025 | 57.10 | 57.52 | 57.07 | 57.07 | 56.54 | -0.53% | 6,665 |
| Oct 29, 2025 | 58.33 | 58.47 | 57.32 | 57.37 | 56.84 | -2.00% | 6,243 |
| Oct 28, 2025 | 58.55 | 58.60 | 58.22 | 58.54 | 58.00 | -0.47% | 20,858 |
| Oct 27, 2025 | 58.86 | 58.90 | 58.62 | 58.82 | 58.28 | 0.02% | 7,127 |
| Oct 24, 2025 | 58.83 | 58.96 | 58.80 | 58.80 | 58.26 | 0.54% | 4,352 |
| Oct 23, 2025 | 58.29 | 58.54 | 58.05 | 58.49 | 57.95 | 0.58% | 46,516 |
| Oct 22, 2025 | 58.17 | 58.53 | 58.06 | 58.15 | 57.62 | -0.07% | 8,873 |
| Oct 21, 2025 | 57.96 | 58.37 | 57.91 | 58.19 | 57.66 | 0.25% | 11,149 |
| Oct 20, 2025 | 57.54 | 58.11 | 57.54 | 58.04 | 57.51 | 1.17% | 31,470 |
| Oct 17, 2025 | 56.68 | 57.40 | 56.68 | 57.37 | 56.84 | 0.78% | 33,177 |
| Oct 16, 2025 | 57.76 | 57.76 | 56.73 | 56.93 | 56.40 | -1.51% | 7,815 |
| Oct 15, 2025 | 58.02 | 58.47 | 57.65 | 57.80 | 57.27 | -0.21% | 9,740 |
| Oct 14, 2025 | 57.26 | 58.08 | 57.26 | 57.92 | 57.39 | 1.38% | 9,987 |
| Oct 13, 2025 | 57.12 | 57.20 | 56.85 | 57.13 | 56.61 | 1.21% | 13,352 |
| Oct 10, 2025 | 58.02 | 58.19 | 56.45 | 56.45 | 55.93 | -2.72% | 19,683 |