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
Feb 6, 2026	63.68	64.13	63.68	64.05	64.05	1.44%	6,082
Feb 5, 2026	63.29	63.57	62.81	63.14	63.14	-0.55%	15,377
Feb 4, 2026	62.87	63.78	62.87	63.49	63.49	1.73%	6,939
Feb 3, 2026	62.38	63.09	62.21	62.41	62.41	0.10%	18,670
Feb 2, 2026	61.86	62.57	61.84	62.35	62.35	0.53%	22,526
Jan 30, 2026	61.98	62.03	61.47	62.02	62.02	0.30%	8,825
Jan 29, 2026	61.55	61.84	61.28	61.84	61.84	0.95%	11,640
Jan 28, 2026	61.60	61.85	61.15	61.26	61.26	-0.62%	9,533
Jan 27, 2026	61.48	61.64	61.40	61.64	61.64	0.24%	9,347
Jan 26, 2026	61.35	61.63	61.09	61.50	61.49	0.42%	8,087
Jan 23, 2026	62.13	62.22	61.16	61.24	61.24	-1.57%	8,436
Jan 22, 2026	62.39	62.57	62.17	62.22	62.22	0.25%	12,674
Jan 21, 2026	60.96	62.07	60.96	62.07	62.06	2.49%	14,930
Jan 20, 2026	60.62	60.92	60.44	60.56	60.56	-1.25%	53,955
Jan 16, 2026	61.46	61.46	61.13	61.32	61.32	-0.31%	8,211
Jan 15, 2026	60.91	61.62	60.91	61.51	61.51	1.14%	13,946
Jan 14, 2026	60.34	60.89	60.34	60.82	60.82	0.86%	6,764
Jan 13, 2026	60.28	60.49	60.21	60.30	60.30	0.18%	6,068
Jan 12, 2026	60.31	60.45	60.05	60.19	60.19	-0.59%	12,266
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

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.