VictoryShares US Discovery Enhanced Volatility Wtd ETF (CSF)
NASDAQ: CSF · Real-Time Price · USD
51.55
+0.20 (0.39%)
At close: Mar 31, 2025, 4:00 PM
51.60
+0.05 (0.09%)
Pre-market: Apr 1, 2025, 4:06 AM EDT
CSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 50.79 | 51.63 | 50.79 | 51.55 | 51.55 | 0.39% | 1,672 |
| Mar 28, 2025 | 51.92 | 51.92 | 51.20 | 51.35 | 51.35 | -1.85% | 8,027 |
| Mar 27, 2025 | 52.17 | 52.45 | 52.17 | 52.32 | 52.32 | -0.49% | 3,062 |
| Mar 26, 2025 | 52.91 | 52.94 | 52.37 | 52.58 | 52.58 | -0.17% | 3,214 |
| Mar 25, 2025 | 52.82 | 52.82 | 52.67 | 52.67 | 52.67 | -0.26% | 1,127 |
| Mar 24, 2025 | 52.40 | 52.81 | 52.40 | 52.81 | 52.81 | 2.27% | 3,866 |
| Mar 21, 2025 | 51.77 | 51.88 | 51.57 | 51.64 | 51.64 | -0.81% | 18,871 |
| Mar 20, 2025 | 52.24 | 52.58 | 52.06 | 52.06 | 52.06 | -0.57% | 3,242 |
| Mar 19, 2025 | 52.08 | 52.62 | 52.06 | 52.36 | 52.36 | 1.24% | 6,244 |
| Mar 18, 2025 | 51.73 | 51.79 | 51.51 | 51.72 | 51.72 | -0.59% | 3,699 |
| Mar 17, 2025 | 51.50 | 52.11 | 51.50 | 52.03 | 52.03 | 1.12% | 6,236 |
| Mar 14, 2025 | 50.96 | 51.45 | 50.83 | 51.45 | 51.45 | 2.34% | 3,942 |
| Mar 13, 2025 | 51.04 | 51.04 | 50.08 | 50.27 | 50.27 | -1.52% | 3,148 |
| Mar 12, 2025 | 51.64 | 51.64 | 50.80 | 51.05 | 51.05 | -0.34% | 14,384 |
| Mar 11, 2025 | 51.45 | 51.60 | 50.95 | 51.23 | 51.23 | -0.30% | 19,103 |
| Mar 10, 2025 | 51.80 | 52.12 | 51.02 | 51.38 | 51.38 | -2.13% | 10,433 |
| Mar 7, 2025 | 52.12 | 52.64 | 51.55 | 52.50 | 52.40 | 0.35% | 17,799 |
| Mar 6, 2025 | 52.18 | 52.57 | 51.91 | 52.31 | 52.21 | -0.80% | 73,469 |
| Mar 5, 2025 | 52.36 | 52.83 | 52.06 | 52.73 | 52.63 | 0.67% | 5,377 |
| Mar 4, 2025 | 52.67 | 53.26 | 52.10 | 52.38 | 52.28 | -1.86% | 29,429 |
| Mar 3, 2025 | 54.66 | 54.66 | 53.28 | 53.38 | 53.27 | -2.12% | 5,606 |
| Feb 28, 2025 | 54.00 | 54.53 | 54.00 | 54.53 | 54.43 | 1.12% | 164 |
| Feb 27, 2025 | 54.45 | 54.45 | 53.90 | 53.93 | 53.82 | -1.02% | 2,031 |
| Feb 26, 2025 | 54.71 | 54.92 | 54.38 | 54.48 | 54.38 | -0.17% | 1,212 |
| Feb 25, 2025 | 54.54 | 54.57 | 54.39 | 54.57 | 54.47 | 0.13% | 1,012 |
| Feb 24, 2025 | 54.72 | 54.78 | 54.50 | 54.50 | 54.40 | -0.17% | 6,958 |
| Feb 21, 2025 | 56.29 | 56.29 | 54.52 | 54.60 | 54.49 | -2.28% | 3,042 |
| Feb 20, 2025 | 55.92 | 55.96 | 55.65 | 55.87 | 55.76 | -1.09% | 6,192 |
| Feb 19, 2025 | 56.45 | 56.59 | 56.41 | 56.49 | 56.38 | -0.36% | 1,861 |
| Feb 18, 2025 | 56.49 | 56.69 | 56.45 | 56.69 | 56.58 | 0.58% | 1,022 |
| Feb 14, 2025 | 56.56 | 56.56 | 56.36 | 56.36 | 56.26 | -0.15% | 773 |
| Feb 13, 2025 | 55.95 | 56.45 | 55.95 | 56.45 | 56.34 | 1.14% | 2,527 |
| Feb 12, 2025 | 55.88 | 56.01 | 55.81 | 55.81 | 55.70 | -1.26% | 2,827 |
| Feb 11, 2025 | 56.28 | 56.52 | 56.28 | 56.52 | 56.41 | 0.07% | 3,927 |
| Feb 10, 2025 | 56.72 | 56.72 | 56.32 | 56.48 | 56.37 | 0.02% | 6,296 |
| Feb 7, 2025 | 56.96 | 56.96 | 56.28 | 56.47 | 56.36 | -0.74% | 662 |
| Feb 6, 2025 | 57.06 | 57.06 | 56.60 | 56.89 | 56.78 | -0.05% | 2,108 |
| Feb 5, 2025 | 56.59 | 56.92 | 56.59 | 56.92 | 56.81 | 0.99% | 3,997 |
| Feb 4, 2025 | 55.89 | 56.40 | 55.88 | 56.36 | 56.25 | 1.06% | 10,609 |
| Feb 3, 2025 | 55.20 | 55.94 | 55.20 | 55.77 | 55.67 | -1.40% | 4,491 |
| Jan 31, 2025 | 57.09 | 57.21 | 56.56 | 56.56 | 56.46 | -0.87% | 2,058 |
| Jan 30, 2025 | 57.22 | 57.22 | 56.98 | 57.06 | 56.95 | 1.01% | 547 |
| Jan 29, 2025 | 56.76 | 56.76 | 56.37 | 56.49 | 56.38 | -0.13% | 2,647 |
| Jan 28, 2025 | 56.59 | 56.67 | 56.30 | 56.57 | 56.46 | -0.11% | 4,255 |
| Jan 27, 2025 | 56.34 | 56.63 | 56.34 | 56.63 | 56.52 | - | 2,327 |
| Jan 24, 2025 | 56.65 | 56.68 | 56.55 | 56.63 | 56.52 | -0.16% | 7,176 |
| Jan 23, 2025 | 56.57 | 56.84 | 56.57 | 56.72 | 56.61 | -0.09% | 4,870 |
| Jan 22, 2025 | 57.17 | 57.17 | 56.76 | 56.77 | 56.67 | -1.01% | 2,988 |
| Jan 21, 2025 | 56.78 | 57.35 | 56.78 | 57.35 | 57.24 | 1.71% | 1,733 |
| Jan 17, 2025 | 56.50 | 56.50 | 56.32 | 56.39 | 56.28 | 0.45% | 1,044 |