VictoryShares US Small Cap High Dividend Volatility Wtd ETF (CSB)
NASDAQ: CSB · Real-Time Price · USD
59.29
+0.47 (0.80%)
Dec 20, 2024, 4:00 PM EST - Market closed
CSB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 58.57 | 59.74 | 58.57 | 59.29 | 59.29 | 0.80% | 19,339 |
| Dec 19, 2024 | 59.25 | 59.62 | 58.82 | 58.82 | 58.82 | 0.02% | 12,300 |
| Dec 18, 2024 | 61.14 | 61.30 | 58.81 | 58.81 | 58.81 | -3.68% | 13,100 |
| Dec 17, 2024 | 61.34 | 61.34 | 60.93 | 61.06 | 61.06 | -1.31% | 13,931 |
| Dec 16, 2024 | 61.93 | 62.10 | 61.78 | 61.87 | 61.87 | -0.05% | 10,400 |
| Dec 13, 2024 | 62.15 | 62.15 | 61.68 | 61.90 | 61.90 | -0.53% | 16,015 |
| Dec 12, 2024 | 62.44 | 62.51 | 62.02 | 62.23 | 62.23 | -1.24% | 12,100 |
| Dec 11, 2024 | 63.20 | 63.31 | 62.95 | 63.01 | 62.56 | 0.46% | 8,617 |
| Dec 10, 2024 | 62.82 | 63.22 | 62.29 | 62.72 | 62.28 | -0.25% | 21,400 |
| Dec 9, 2024 | 63.30 | 63.50 | 62.81 | 62.88 | 62.44 | 0.10% | 10,205 |
| Dec 6, 2024 | 63.67 | 63.67 | 62.76 | 62.82 | 62.38 | -0.74% | 15,918 |
| Dec 5, 2024 | 63.47 | 63.59 | 63.26 | 63.29 | 62.84 | -0.55% | 7,149 |
| Dec 4, 2024 | 63.75 | 63.75 | 63.33 | 63.64 | 63.19 | -0.14% | 8,414 |
| Dec 3, 2024 | 64.07 | 64.07 | 63.64 | 63.73 | 63.28 | -0.56% | 18,630 |
| Dec 2, 2024 | 63.91 | 64.25 | 63.65 | 64.09 | 63.63 | -0.26% | 7,918 |
| Nov 29, 2024 | 64.32 | 64.36 | 64.12 | 64.26 | 63.81 | 0.33% | 3,100 |
| Nov 27, 2024 | 64.45 | 64.74 | 64.05 | 64.05 | 63.60 | - | 10,122 |
| Nov 26, 2024 | 64.49 | 64.49 | 64.01 | 64.05 | 63.60 | -1.13% | 10,240 |
| Nov 25, 2024 | 64.54 | 65.36 | 64.54 | 64.78 | 64.33 | 1.28% | 7,200 |
| Nov 22, 2024 | 63.00 | 64.08 | 63.00 | 63.96 | 63.51 | 1.77% | 13,801 |
| Nov 21, 2024 | 62.30 | 62.95 | 62.09 | 62.85 | 62.41 | 1.65% | 29,100 |
| Nov 20, 2024 | 61.59 | 61.83 | 61.39 | 61.83 | 61.39 | 0.02% | 8,004 |
| Nov 19, 2024 | 61.42 | 61.82 | 61.42 | 61.82 | 61.38 | -0.23% | 21,106 |
| Nov 18, 2024 | 61.89 | 62.23 | 61.85 | 61.96 | 61.52 | 0.47% | 7,012 |
| Nov 15, 2024 | 61.80 | 62.16 | 61.52 | 61.67 | 61.23 | -0.23% | 14,535 |
| Nov 14, 2024 | 62.24 | 62.29 | 61.67 | 61.81 | 61.37 | -0.47% | 11,300 |
| Nov 13, 2024 | 62.64 | 62.87 | 62.07 | 62.10 | 62.10 | -0.35% | 10,200 |
| Nov 12, 2024 | 62.64 | 63.02 | 62.32 | 62.32 | 62.32 | -0.73% | 8,481 |
| Nov 11, 2024 | 62.35 | 63.16 | 62.35 | 62.78 | 62.78 | 1.52% | 16,650 |
| Nov 8, 2024 | 61.70 | 62.01 | 61.68 | 61.84 | 61.84 | 0.16% | 9,100 |
| Nov 7, 2024 | 62.49 | 62.66 | 61.74 | 61.74 | 61.74 | -1.42% | 15,332 |
| Nov 6, 2024 | 61.31 | 62.77 | 61.31 | 62.63 | 62.54 | 6.13% | 28,136 |
| Nov 5, 2024 | 58.08 | 59.04 | 58.08 | 59.01 | 58.93 | 1.65% | 7,936 |
| Nov 4, 2024 | 58.10 | 58.31 | 57.99 | 58.05 | 57.97 | 0.10% | 5,119 |
| Nov 1, 2024 | 58.74 | 58.74 | 57.90 | 57.99 | 57.91 | -0.60% | 9,612 |
| Oct 31, 2024 | 58.95 | 58.95 | 58.34 | 58.34 | 58.26 | -0.87% | 6,217 |
| Oct 30, 2024 | 58.60 | 59.50 | 58.60 | 58.85 | 58.77 | 0.36% | 7,541 |
| Oct 29, 2024 | 58.78 | 58.81 | 58.57 | 58.64 | 58.56 | -0.86% | 10,400 |
| Oct 28, 2024 | 58.51 | 59.23 | 58.51 | 59.15 | 59.07 | 1.49% | 8,300 |
| Oct 25, 2024 | 59.10 | 59.10 | 58.25 | 58.28 | 58.20 | -0.97% | 18,136 |
| Oct 24, 2024 | 58.81 | 58.86 | 58.55 | 58.85 | 58.77 | 0.14% | 6,216 |
| Oct 23, 2024 | 58.76 | 59.05 | 58.65 | 58.77 | 58.69 | -0.47% | 9,342 |
| Oct 22, 2024 | 59.00 | 59.10 | 58.88 | 59.05 | 58.97 | -0.15% | 6,600 |
| Oct 21, 2024 | 60.10 | 60.10 | 59.14 | 59.14 | 59.06 | -1.76% | 6,941 |
| Oct 18, 2024 | 60.50 | 60.50 | 60.10 | 60.20 | 60.12 | -0.25% | 25,035 |
| Oct 17, 2024 | 60.46 | 60.46 | 60.04 | 60.35 | 60.27 | - | 4,100 |
| Oct 16, 2024 | 59.84 | 60.53 | 59.84 | 60.35 | 60.27 | 1.43% | 5,000 |
| Oct 15, 2024 | 59.11 | 60.22 | 59.11 | 59.50 | 59.41 | 0.27% | 6,905 |
| Oct 14, 2024 | 58.75 | 59.36 | 58.75 | 59.34 | 59.26 | 0.73% | 13,300 |
| Oct 11, 2024 | 57.95 | 58.93 | 57.95 | 58.91 | 58.83 | 1.99% | 7,614 |
| Oct 10, 2024 | 57.64 | 57.81 | 57.60 | 57.76 | 57.68 | -0.29% | 4,547 |
| Oct 9, 2024 | 57.60 | 58.32 | 57.60 | 57.93 | 57.85 | 0.31% | 15,000 |
| Oct 8, 2024 | 58.02 | 58.02 | 57.63 | 57.75 | 57.67 | -0.76% | 6,400 |
| Oct 7, 2024 | 58.54 | 58.54 | 57.99 | 58.19 | 57.97 | -0.80% | 7,700 |
| Oct 4, 2024 | 58.49 | 58.67 | 58.30 | 58.66 | 58.44 | 1.35% | 8,200 |
| Oct 3, 2024 | 57.32 | 57.97 | 57.32 | 57.88 | 57.66 | -0.19% | 5,200 |
| Oct 2, 2024 | 58.19 | 58.27 | 57.91 | 57.99 | 57.77 | -0.34% | 28,700 |
| Oct 1, 2024 | 58.63 | 58.63 | 58.03 | 58.19 | 57.97 | -0.97% | 7,203 |
| Sep 30, 2024 | 58.49 | 58.82 | 58.30 | 58.76 | 58.53 | 0.26% | 6,300 |
| Sep 27, 2024 | 58.57 | 59.05 | 58.43 | 58.61 | 58.39 | 0.83% | 36,800 |
| Sep 26, 2024 | 58.41 | 58.41 | 58.05 | 58.13 | 57.91 | 0.33% | 20,500 |
| Sep 25, 2024 | 58.59 | 58.59 | 57.90 | 57.94 | 57.72 | -1.14% | 22,100 |
| Sep 24, 2024 | 58.77 | 58.92 | 58.57 | 58.61 | 58.39 | -0.14% | 11,818 |
| Sep 23, 2024 | 58.64 | 58.74 | 58.42 | 58.69 | 58.47 | 0.24% | 19,100 |
| Sep 20, 2024 | 59.13 | 59.13 | 58.46 | 58.55 | 58.33 | -1.08% | 11,102 |
| Sep 19, 2024 | 59.13 | 59.19 | 58.89 | 59.19 | 58.97 | 1.49% | 9,800 |
| Sep 18, 2024 | 58.20 | 59.05 | 58.18 | 58.32 | 58.10 | -0.07% | 9,800 |
| Sep 17, 2024 | 58.26 | 59.01 | 58.23 | 58.36 | 58.14 | 0.74% | 14,700 |
| Sep 16, 2024 | 57.54 | 57.98 | 57.43 | 57.93 | 57.71 | 0.91% | 30,911 |
| Sep 13, 2024 | 56.51 | 57.41 | 56.51 | 57.41 | 57.19 | 2.44% | 12,000 |
| Sep 12, 2024 | 55.98 | 56.23 | 55.60 | 56.04 | 55.83 | 0.57% | 13,523 |
| Sep 11, 2024 | 55.93 | 55.93 | 54.77 | 55.72 | 55.51 | -1.21% | 20,700 |
| Sep 10, 2024 | 56.57 | 56.57 | 55.82 | 56.40 | 55.92 | - | 14,140 |
| Sep 9, 2024 | 56.72 | 56.74 | 56.35 | 56.40 | 55.92 | -0.42% | 27,200 |
| Sep 6, 2024 | 57.43 | 57.63 | 56.62 | 56.64 | 56.16 | -1.39% | 21,200 |
| Sep 5, 2024 | 58.07 | 58.14 | 57.30 | 57.44 | 56.95 | -0.54% | 14,600 |
| Sep 4, 2024 | 58.02 | 58.02 | 57.62 | 57.75 | 57.26 | -0.36% | 15,138 |
| Sep 3, 2024 | 58.35 | 58.62 | 57.91 | 57.96 | 57.47 | -1.48% | 10,806 |
| Aug 30, 2024 | 58.65 | 58.88 | 58.24 | 58.83 | 58.33 | 0.70% | 86,200 |
| Aug 29, 2024 | 58.67 | 58.79 | 58.19 | 58.42 | 57.93 | 0.34% | 11,709 |
| Aug 28, 2024 | 58.20 | 58.47 | 57.94 | 58.22 | 57.73 | -0.19% | 16,440 |
| Aug 27, 2024 | 58.33 | 58.46 | 58.18 | 58.33 | 57.84 | -0.48% | 11,306 |
| Aug 26, 2024 | 58.95 | 59.22 | 58.59 | 58.61 | 58.12 | 0.09% | 13,000 |
| Aug 23, 2024 | 57.40 | 58.91 | 57.40 | 58.56 | 58.07 | 2.79% | 10,314 |
| Aug 22, 2024 | 57.26 | 57.26 | 56.94 | 56.97 | 56.48 | -0.63% | 10,300 |
| Aug 21, 2024 | 57.33 | 57.33 | 57.02 | 57.33 | 56.84 | 0.58% | 8,944 |
| Aug 20, 2024 | 57.63 | 57.63 | 56.91 | 57.00 | 56.52 | -1.01% | 35,726 |
| Aug 19, 2024 | 57.46 | 57.66 | 57.37 | 57.58 | 57.10 | 0.58% | 17,429 |
| Aug 16, 2024 | 56.83 | 57.42 | 56.83 | 57.25 | 56.76 | 0.74% | 7,248 |
| Aug 15, 2024 | 56.80 | 57.21 | 56.78 | 56.83 | 56.35 | 1.66% | 14,500 |
| Aug 14, 2024 | 56.10 | 56.10 | 55.66 | 55.90 | 55.43 | -0.14% | 20,000 |
| Aug 13, 2024 | 55.58 | 56.01 | 55.30 | 55.98 | 55.51 | 1.19% | 9,420 |
| Aug 12, 2024 | 55.73 | 55.73 | 55.15 | 55.32 | 54.85 | -0.74% | 22,039 |
| Aug 9, 2024 | 55.81 | 55.81 | 55.37 | 55.73 | 55.26 | -0.07% | 20,300 |
| Aug 8, 2024 | 55.53 | 55.80 | 55.47 | 55.77 | 55.30 | 1.16% | 7,200 |
| Aug 7, 2024 | 56.04 | 56.04 | 55.07 | 55.13 | 54.55 | -0.34% | 10,800 |
| Aug 6, 2024 | 55.23 | 55.98 | 54.79 | 55.32 | 54.75 | 0.62% | 31,040 |
| Aug 5, 2024 | 54.68 | 55.33 | 54.11 | 54.98 | 54.41 | -3.07% | 16,221 |
| Aug 2, 2024 | 56.90 | 57.01 | 56.18 | 56.72 | 56.13 | -2.54% | 30,401 |
| Aug 1, 2024 | 59.56 | 59.56 | 57.88 | 58.20 | 57.60 | -2.17% | 13,625 |