VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)
NASDAQ: CSB · Real-Time Price · USD
54.87
-3.37 (-5.79%)
Apr 3, 2025, 4:00 PM EDT - Market closed
CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 56.29 | 56.29 | 55.20 | 55.32 | - | -5.02% | 17,633 |
| Apr 2, 2025 | 57.23 | 58.24 | 57.04 | 58.24 | 58.24 | 1.20% | 6,422 |
| Apr 1, 2025 | 57.35 | 57.58 | 56.83 | 57.55 | 57.55 | 0.24% | 14,035 |
| Mar 31, 2025 | 56.90 | 57.50 | 56.90 | 57.41 | 57.41 | 0.33% | 4,917 |
| Mar 28, 2025 | 57.55 | 57.57 | 56.90 | 57.22 | 57.22 | -0.95% | 15,035 |
| Mar 27, 2025 | 57.77 | 57.92 | 57.43 | 57.77 | 57.77 | 0.19% | 15,058 |
| Mar 26, 2025 | 57.62 | 58.05 | 57.46 | 57.66 | 57.66 | 0.26% | 7,802 |
| Mar 25, 2025 | 57.93 | 57.93 | 57.51 | 57.51 | 57.51 | -0.71% | 4,279 |
| Mar 24, 2025 | 57.53 | 57.93 | 57.53 | 57.92 | 57.92 | 1.52% | 9,478 |
| Mar 21, 2025 | 57.09 | 57.25 | 56.95 | 57.05 | 57.05 | -0.90% | 11,379 |
| Mar 20, 2025 | 57.55 | 57.94 | 57.54 | 57.57 | 57.57 | -0.54% | 7,307 |
| Mar 19, 2025 | 57.21 | 57.92 | 57.21 | 57.88 | 57.88 | 0.98% | 11,485 |
| Mar 18, 2025 | 57.27 | 57.32 | 56.93 | 57.32 | 57.32 | -0.24% | 7,823 |
| Mar 17, 2025 | 56.83 | 57.54 | 56.83 | 57.46 | 57.46 | 1.32% | 3,989 |
| Mar 14, 2025 | 55.93 | 56.72 | 55.82 | 56.71 | 56.71 | 1.96% | 7,183 |
| Mar 13, 2025 | 56.08 | 56.35 | 55.46 | 55.62 | 55.62 | -0.94% | 7,595 |
| Mar 12, 2025 | 56.73 | 56.73 | 55.86 | 56.15 | 56.15 | -0.32% | 13,772 |
| Mar 11, 2025 | 56.89 | 57.09 | 56.11 | 56.33 | 56.33 | -0.83% | 15,725 |
| Mar 10, 2025 | 56.95 | 57.52 | 56.61 | 56.80 | 56.80 | -1.53% | 15,866 |
| Mar 7, 2025 | 57.14 | 57.80 | 57.08 | 57.68 | 57.43 | 1.02% | 8,882 |
| Mar 6, 2025 | 56.78 | 57.18 | 56.70 | 57.10 | 56.85 | -0.57% | 15,641 |
| Mar 5, 2025 | 57.61 | 57.64 | 56.78 | 57.43 | 57.18 | - | 66,780 |
| Mar 4, 2025 | 58.35 | 58.35 | 57.27 | 57.43 | 57.18 | -2.20% | 28,237 |
| Mar 3, 2025 | 59.70 | 59.81 | 58.60 | 58.72 | 58.47 | -1.36% | 7,173 |
| Feb 28, 2025 | 58.91 | 59.53 | 58.82 | 59.53 | 59.27 | 1.07% | 20,754 |
| Feb 27, 2025 | 59.34 | 59.34 | 58.84 | 58.90 | 58.65 | -1.03% | 13,519 |
| Feb 26, 2025 | 59.64 | 59.87 | 59.22 | 59.51 | 59.25 | -0.25% | 17,858 |
| Feb 25, 2025 | 60.11 | 60.11 | 59.44 | 59.66 | 59.40 | -0.37% | 20,375 |
| Feb 24, 2025 | 59.96 | 60.32 | 59.88 | 59.88 | 59.62 | -0.20% | 13,674 |
| Feb 21, 2025 | 60.90 | 60.90 | 59.88 | 60.00 | 59.74 | -1.23% | 17,347 |
| Feb 20, 2025 | 60.89 | 60.89 | 60.43 | 60.75 | 60.49 | -0.65% | 5,580 |
| Feb 19, 2025 | 60.71 | 61.31 | 60.71 | 61.15 | 60.89 | -0.08% | 11,009 |
| Feb 18, 2025 | 60.63 | 61.22 | 60.63 | 61.20 | 60.94 | 1.04% | 9,195 |
| Feb 14, 2025 | 61.06 | 61.06 | 60.54 | 60.57 | 60.31 | -0.48% | 6,170 |
| Feb 13, 2025 | 60.56 | 60.86 | 60.30 | 60.86 | 60.60 | 0.93% | 7,926 |
| Feb 12, 2025 | 60.29 | 60.50 | 60.19 | 60.30 | 60.04 | -1.31% | 9,469 |
| Feb 11, 2025 | 60.45 | 61.10 | 60.45 | 61.10 | 60.84 | 0.76% | 6,283 |
| Feb 10, 2025 | 60.75 | 60.75 | 60.45 | 60.64 | 60.38 | 0.13% | 17,871 |
| Feb 7, 2025 | 61.41 | 61.41 | 60.52 | 60.56 | 60.30 | -1.30% | 3,997 |
| Feb 6, 2025 | 61.64 | 61.64 | 61.17 | 61.36 | 60.99 | -0.11% | 6,909 |
| Feb 5, 2025 | 61.14 | 61.43 | 61.10 | 61.43 | 61.06 | 0.72% | 8,005 |
| Feb 4, 2025 | 60.61 | 61.03 | 60.39 | 60.99 | 60.62 | 0.48% | 7,767 |
| Feb 3, 2025 | 60.23 | 60.96 | 60.03 | 60.70 | 60.33 | -0.78% | 5,676 |
| Jan 31, 2025 | 61.82 | 61.83 | 61.17 | 61.18 | 60.81 | -1.00% | 8,688 |
| Jan 30, 2025 | 61.57 | 62.09 | 61.44 | 61.80 | 61.43 | 1.14% | 15,131 |
| Jan 29, 2025 | 61.25 | 61.51 | 60.91 | 61.10 | 60.73 | -0.46% | 8,998 |
| Jan 28, 2025 | 61.45 | 61.69 | 61.11 | 61.38 | 61.01 | -0.11% | 13,192 |
| Jan 27, 2025 | 61.24 | 61.45 | 61.10 | 61.45 | 61.08 | 0.08% | 25,566 |
| Jan 24, 2025 | 61.42 | 61.48 | 61.22 | 61.40 | 61.03 | 0.05% | 11,505 |
| Jan 23, 2025 | 61.27 | 61.57 | 61.18 | 61.37 | 61.00 | 0.10% | 13,622 |